Skip to main content
logo
Direxion Daily PANW Bear 1X ETF (PALD)
NASDAQ: PALD · Real-Time Price · USD
15.93
-0.51 (-3.09%)
At close: May 22, 2026, 4:00 PM EDT
16.09
+0.16 (1.02%)
After-hours: May 22, 2026, 4:36 PM EDT

PALD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.6016.6015.8915.89--3.32%115,301
May 21, 202617.1217.1216.4416.4416.44-2.54%10,711
May 20, 202617.1717.2116.6716.8616.86-2.69%16,340
May 19, 202616.9917.3616.7917.3317.332.96%68,902
May 18, 202617.5017.5016.7916.8316.83-1.80%51,153
May 15, 202617.7717.9016.9517.1417.14-2.00%41,216
May 14, 202618.4718.4717.4917.4917.49-4.22%12,386
May 13, 202619.8419.8418.2618.2618.26-5.87%27,074
May 12, 202619.6119.6419.4019.4019.40-0.95%946
May 11, 202620.2420.2919.4419.5819.58-2.75%5,154
May 8, 202621.1521.1520.1420.1420.14-5.78%952
May 7, 202621.8621.8621.0921.3721.37-7.03%961
May 6, 202623.3723.3822.9922.9922.990.29%1,006
May 5, 202623.0423.1522.9222.9222.920.37%776
May 4, 202623.0223.1322.6022.8422.84-1.94%760
May 1, 202623.4123.4123.2923.2923.29-0.93%364
Apr 30, 202623.6823.6823.5123.5123.511.21%748
Apr 29, 202623.3323.3323.2323.2323.23-0.25%182
Apr 28, 202623.1323.2823.0223.2823.281.02%614
Apr 27, 202623.1223.1322.9923.0523.05-2.39%1,051
Apr 24, 202623.6123.6123.6123.6123.61-3.03%242
Apr 23, 202624.5924.5924.2524.3524.354.46%1,070
Apr 22, 202623.8923.8923.3123.3123.31-3.61%950
Apr 21, 202623.9324.2523.9324.1824.18-3.18%4,630
Apr 20, 202624.9224.9824.9224.9824.98-1.01%789
Apr 17, 202624.9825.4024.9825.2325.23-0.40%2,066
Apr 16, 202625.5925.5925.3325.3325.33-1.73%1,581
Apr 15, 202625.9526.0725.6925.7825.78-1.58%2,835
Apr 14, 202625.7526.3125.7526.1926.190.58%1,333
Apr 13, 202627.1127.3426.0426.0426.04-4.34%3,589
Apr 10, 202625.5627.8125.5627.2227.226.85%2,990
Apr 9, 202625.1725.8325.1725.4825.483.95%3,584
Apr 8, 202624.0324.6824.0324.5124.51-2.54%1,842
Apr 7, 202626.3126.5524.9825.1525.15-4.78%5,496
Apr 6, 202626.4326.4326.2226.4126.410.60%1,090
Apr 2, 202626.8326.8326.2326.2526.25-1.29%1,933
Apr 1, 202626.7426.7426.5026.5926.59-0.16%56,464
Mar 31, 202627.0127.0926.6426.6426.64-3.80%56,858
Mar 30, 202627.3927.8526.9327.6927.69-4.82%1,670
Mar 27, 202629.4529.4529.0929.0929.095.86%1,691
Mar 26, 202627.4827.4827.4827.4827.48-2.10%475
Mar 25, 202628.0728.0728.0728.0728.072.53%346
Mar 24, 202627.0627.3826.9327.3827.384.32%1,634
Mar 23, 202626.3626.3625.9626.2426.24-0.80%571
Mar 20, 202626.4126.4626.4126.4626.464.13%1,094
Mar 19, 202625.4125.4125.4125.4125.41-0.49%67
Mar 18, 202625.5325.5325.5325.5325.530.22%153
Mar 17, 202625.4725.4725.4725.4725.47-1.02%238
Mar 16, 202625.7025.7425.7025.7425.73-0.25%362
Mar 13, 202625.8025.8025.8025.8025.800.66%703