Direxion Daily PANW Bear 1X ETF (PALD)
NASDAQ: PALD · Real-Time Price · USD
14.54
-0.04 (-0.24%)
At close: Jun 12, 2026, 4:00 PM EDT
14.71
+0.17 (1.15%)
After-hours: Jun 12, 2026, 5:41 PM EDT
PALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 14.68 | 14.91 | 14.45 | 14.55 | 14.54 | -0.24% | 10,824 |
| Jun 11, 2026 | 15.56 | 15.65 | 14.52 | 14.58 | 14.58 | -5.88% | 53,844 |
| Jun 10, 2026 | 15.83 | 15.83 | 15.30 | 15.49 | 15.49 | -0.98% | 13,763 |
| Jun 9, 2026 | 15.33 | 16.14 | 15.33 | 15.64 | 15.64 | 2.09% | 29,775 |
| Jun 8, 2026 | 15.02 | 15.37 | 14.99 | 15.32 | 15.32 | 2.21% | 22,807 |
| Jun 5, 2026 | 14.60 | 15.07 | 14.59 | 14.99 | 14.99 | 2.61% | 44,965 |
| Jun 4, 2026 | 15.17 | 15.17 | 14.56 | 14.61 | 14.61 | 0.63% | 22,065 |
| Jun 3, 2026 | 14.25 | 14.76 | 14.19 | 14.52 | 14.52 | 5.33% | 111,959 |
| Jun 2, 2026 | 14.14 | 14.25 | 13.77 | 13.79 | 13.79 | 1.10% | 333,265 |
| Jun 1, 2026 | 14.46 | 14.46 | 13.54 | 13.64 | 13.63 | -6.80% | 20,129 |
| May 29, 2026 | 15.54 | 15.57 | 14.54 | 14.63 | 14.63 | -9.02% | 19,084 |
| May 28, 2026 | 16.34 | 16.41 | 16.04 | 16.08 | 16.08 | -3.71% | 14,265 |
| May 27, 2026 | 16.77 | 16.89 | 16.60 | 16.70 | 16.70 | 3.25% | 28,746 |
| May 26, 2026 | 16.35 | 16.36 | 16.02 | 16.18 | 16.17 | 1.55% | 9,325 |
| May 22, 2026 | 16.60 | 16.60 | 15.89 | 15.93 | 15.93 | -3.09% | 115,374 |
| May 21, 2026 | 17.12 | 17.12 | 16.44 | 16.44 | 16.44 | -2.54% | 10,711 |
| May 20, 2026 | 17.17 | 17.21 | 16.67 | 16.86 | 16.86 | -2.69% | 16,340 |
| May 19, 2026 | 16.99 | 17.36 | 16.79 | 17.33 | 17.33 | 2.96% | 68,902 |
| May 18, 2026 | 17.50 | 17.50 | 16.79 | 16.83 | 16.83 | -1.80% | 51,153 |
| May 15, 2026 | 17.77 | 17.90 | 16.95 | 17.14 | 17.14 | -2.00% | 41,216 |
| May 14, 2026 | 18.47 | 18.47 | 17.49 | 17.49 | 17.49 | -4.22% | 12,386 |
| May 13, 2026 | 19.84 | 19.84 | 18.26 | 18.26 | 18.26 | -5.87% | 27,074 |
| May 12, 2026 | 19.61 | 19.64 | 19.40 | 19.40 | 19.40 | -0.95% | 946 |
| May 11, 2026 | 20.24 | 20.29 | 19.44 | 19.58 | 19.58 | -2.75% | 5,154 |
| May 8, 2026 | 21.15 | 21.15 | 20.14 | 20.14 | 20.14 | -5.78% | 952 |
| May 7, 2026 | 21.86 | 21.86 | 21.09 | 21.37 | 21.37 | -7.03% | 961 |
| May 6, 2026 | 23.37 | 23.38 | 22.99 | 22.99 | 22.99 | 0.29% | 1,006 |
| May 5, 2026 | 23.04 | 23.15 | 22.92 | 22.92 | 22.92 | 0.37% | 776 |
| May 4, 2026 | 23.02 | 23.13 | 22.60 | 22.84 | 22.84 | -1.94% | 760 |
| May 1, 2026 | 23.41 | 23.41 | 23.29 | 23.29 | 23.29 | -0.93% | 364 |
| Apr 30, 2026 | 23.68 | 23.68 | 23.51 | 23.51 | 23.51 | 1.21% | 748 |
| Apr 29, 2026 | 23.33 | 23.33 | 23.23 | 23.23 | 23.23 | -0.25% | 182 |
| Apr 28, 2026 | 23.13 | 23.28 | 23.02 | 23.28 | 23.28 | 1.02% | 614 |
| Apr 27, 2026 | 23.12 | 23.13 | 22.99 | 23.05 | 23.05 | -2.39% | 1,051 |
| Apr 24, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -3.03% | 242 |
| Apr 23, 2026 | 24.59 | 24.59 | 24.25 | 24.35 | 24.35 | 4.46% | 1,070 |
| Apr 22, 2026 | 23.89 | 23.89 | 23.31 | 23.31 | 23.31 | -3.61% | 950 |
| Apr 21, 2026 | 23.93 | 24.25 | 23.93 | 24.18 | 24.18 | -3.18% | 4,630 |
| Apr 20, 2026 | 24.92 | 24.98 | 24.92 | 24.98 | 24.98 | -1.01% | 789 |
| Apr 17, 2026 | 24.98 | 25.40 | 24.98 | 25.23 | 25.23 | -0.40% | 2,066 |
| Apr 16, 2026 | 25.59 | 25.59 | 25.33 | 25.33 | 25.33 | -1.73% | 1,581 |
| Apr 15, 2026 | 25.95 | 26.07 | 25.69 | 25.78 | 25.78 | -1.58% | 2,835 |
| Apr 14, 2026 | 25.75 | 26.31 | 25.75 | 26.19 | 26.19 | 0.58% | 1,333 |
| Apr 13, 2026 | 27.11 | 27.34 | 26.04 | 26.04 | 26.04 | -4.34% | 3,589 |
| Apr 10, 2026 | 25.56 | 27.81 | 25.56 | 27.22 | 27.22 | 6.85% | 2,990 |
| Apr 9, 2026 | 25.17 | 25.83 | 25.17 | 25.48 | 25.48 | 3.95% | 3,584 |
| Apr 8, 2026 | 24.03 | 24.68 | 24.03 | 24.51 | 24.51 | -2.54% | 1,842 |
| Apr 7, 2026 | 26.31 | 26.55 | 24.98 | 25.15 | 25.15 | -4.78% | 5,496 |
| Apr 6, 2026 | 26.43 | 26.43 | 26.22 | 26.41 | 26.41 | 0.60% | 1,090 |
| Apr 2, 2026 | 26.83 | 26.83 | 26.23 | 26.25 | 26.25 | -1.29% | 1,933 |