Direxion Daily PANW Bear 1X ETF (PALD)
NASDAQ: PALD · Real-Time Price · USD
23.29
-0.22 (-0.94%)
May 1, 2026, 4:00 PM EDT - Market closed
PALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 23.41 | 23.41 | 23.29 | 23.29 | 23.29 | -0.92% | 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 | -0.24% | 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 | -2.38% | 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 | -1.28% | 1,933 |
| Apr 1, 2026 | 26.74 | 26.74 | 26.50 | 26.59 | 26.59 | -0.16% | 56,464 |
| Mar 31, 2026 | 27.01 | 27.09 | 26.64 | 26.64 | 26.64 | -3.80% | 56,858 |
| Mar 30, 2026 | 27.39 | 27.85 | 26.93 | 27.69 | 27.69 | -4.82% | 1,670 |
| Mar 27, 2026 | 29.45 | 29.45 | 29.09 | 29.09 | 29.09 | 5.86% | 1,691 |
| Mar 26, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -2.10% | 475 |
| Mar 25, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 2.52% | 346 |
| Mar 24, 2026 | 27.06 | 27.38 | 26.93 | 27.38 | 27.38 | 4.32% | 1,634 |
| Mar 23, 2026 | 26.36 | 26.36 | 25.96 | 26.24 | 26.24 | -0.80% | 571 |
| Mar 20, 2026 | 26.41 | 26.46 | 26.41 | 26.46 | 26.46 | 4.13% | 1,094 |
| Mar 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.49% | 67 |
| Mar 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.22% | 153 |
| Mar 17, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.02% | 238 |
| Mar 16, 2026 | 25.70 | 25.74 | 25.70 | 25.74 | 25.73 | -0.25% | 362 |
| Mar 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.66% | 703 |
| Mar 12, 2026 | 25.86 | 25.86 | 25.58 | 25.63 | 25.63 | -1.89% | 948 |
| Mar 11, 2026 | 25.91 | 26.23 | 25.91 | 26.13 | 26.12 | 0.33% | 1,979 |
| Mar 10, 2026 | 26.23 | 26.62 | 26.04 | 26.04 | 26.04 | -0.18% | 555 |
| Mar 9, 2026 | 25.82 | 26.09 | 25.82 | 26.09 | 26.08 | -0.06% | 1,405 |
| Mar 6, 2026 | 26.44 | 26.45 | 26.10 | 26.10 | 26.10 | -1.01% | 2,414 |
| Mar 5, 2026 | 26.90 | 26.90 | 26.35 | 26.37 | 26.36 | -2.86% | 3,845 |
| Mar 4, 2026 | 26.93 | 27.14 | 26.93 | 27.14 | 27.14 | -1.75% | 749 |
| Mar 3, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -3.78% | 102 |
| Mar 2, 2026 | 28.86 | 28.86 | 28.68 | 28.71 | 28.71 | -0.98% | 572 |
| Feb 27, 2026 | 29.63 | 29.64 | 28.96 | 28.99 | 28.99 | 0.41% | 4,452 |
| Feb 26, 2026 | 28.99 | 28.99 | 28.60 | 28.88 | 28.87 | -3.12% | 4,805 |
| Feb 25, 2026 | 30.32 | 30.50 | 29.80 | 29.80 | 29.80 | -2.19% | 1,379 |
| Feb 24, 2026 | 29.91 | 30.87 | 29.45 | 30.47 | 30.47 | 1.88% | 1,651 |
| Feb 23, 2026 | 29.18 | 30.05 | 29.18 | 29.91 | 29.91 | 3.14% | 2,776 |
| Feb 20, 2026 | 27.53 | 29.00 | 27.53 | 29.00 | 29.00 | 1.61% | 2,874 |