Skip to main content
logo
Direxion Daily SHOP Bear 1X ETF (SHPD)
NASDAQ: SHPD · Real-Time Price · USD
21.68
+0.57 (2.68%)
At close: Mar 13, 2026, 4:00 PM EDT
21.75
+0.07 (0.34%)
After-hours: Mar 13, 2026, 7:51 PM EDT

SHPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202621.1021.8120.7821.6821.682.67%2,229
Mar 12, 202620.7121.1120.5221.1121.112.57%9,250
Mar 11, 202620.1820.9620.1820.5820.58-0.16%4,010
Mar 10, 202620.4920.6220.4120.6220.623.25%1,878
Mar 9, 202620.4620.6619.9119.9719.97-2.47%5,463
Mar 6, 202620.2120.7219.8120.4720.473.28%8,861
Mar 5, 202620.6820.6819.7219.8219.82-3.99%5,417
Mar 4, 202621.7321.7320.6420.6520.65-6.22%3,884
Mar 3, 202623.5723.5922.0222.0222.01-2.08%16,098
Mar 2, 202622.7022.8422.3822.4822.481.05%4,958
Feb 27, 202622.0722.5121.9722.2522.254.22%6,180
Feb 26, 202621.9921.9921.3521.3521.35-4.69%8,240
Feb 25, 202622.8022.8121.7922.4022.40-2.80%23,115
Feb 24, 202622.8723.0622.4623.0423.040.19%11,823
Feb 23, 202622.1923.2022.1923.0023.007.17%21,540
Feb 20, 202622.1022.1020.8221.4621.46-2.00%6,761
Feb 19, 202622.5822.5821.7421.9021.90-1.76%15,494
Feb 18, 202623.3823.3821.7122.2922.29-7.13%19,436
Feb 17, 202624.2224.4123.9824.0024.00-0.82%4,322
Feb 13, 202624.5124.8124.1724.2024.20-1.47%7,854
Feb 12, 202623.6925.6323.6924.5624.566.60%23,485
Feb 11, 202619.6824.4719.6223.0423.047.32%47,174
Feb 10, 202622.0022.4021.3421.4721.47-7.82%22,689
Feb 9, 202624.4224.4923.0423.2923.29-5.75%14,161
Feb 6, 202624.3125.0524.3124.7124.71-0.73%3,864
Feb 5, 202624.4525.1024.1124.8924.892.38%7,923
Feb 4, 202625.0225.0224.2124.3224.314.51%5,346
Feb 3, 202622.0023.5022.0023.2723.279.96%16,714
Feb 2, 202620.4721.4420.4721.1621.16-0.95%2,006
Jan 30, 202620.0121.3620.0121.3621.368.77%13,910
Jan 29, 202619.9620.3519.6119.6419.64-3.25%19,899
Jan 28, 202620.4220.4220.0420.3020.30-1.08%3,750
Jan 27, 202620.7120.7620.5220.5220.52-0.82%356
Jan 26, 202620.5520.7420.4720.6920.691.19%9,730
Jan 23, 202620.8620.8620.2920.4520.45-0.22%51,141
Jan 22, 202620.0820.4920.0620.4920.490.67%1,382
Jan 21, 202619.5020.3619.5020.3620.354.09%11,902
Jan 20, 202618.8919.6018.7519.5619.567.33%42,861
Jan 16, 202617.9318.2217.9218.2218.221.42%2,809
Jan 15, 202617.7817.9817.7117.9717.97-0.27%14,931
Jan 14, 202617.5618.3017.5518.0118.015.94%27,318
Jan 13, 202617.1417.1816.9417.0017.000.39%1,336
Jan 12, 202617.3817.5916.9416.9416.94-2.07%5,282
Jan 9, 202616.9417.3316.9417.3017.302.24%943
Jan 8, 202617.1617.3116.9216.9216.92-0.90%1,427
Jan 7, 202616.9317.0716.9317.0717.071.16%1,777
Jan 6, 202617.6117.6116.8816.8816.88-1.38%2,802
Jan 5, 202617.7017.7917.1117.1117.11-5.81%3,258
Jan 2, 202617.5218.2917.4118.1718.172.46%12,551
Dec 31, 202517.6217.7317.6217.7317.731.84%1,542