Direxion Daily SHOP Bear 1X ETF (SHPD)
NASDAQ: SHPD · Real-Time Price · USD
22.22
+0.10 (0.44%)
At close: Apr 2, 2026, 4:00 PM EDT
22.25
+0.03 (0.15%)
After-hours: Apr 2, 2026, 7:50 PM EDT
SHPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.31 | 23.31 | 22.05 | 22.22 | 22.22 | 0.44% | 7,251 |
| Apr 1, 2026 | 21.89 | 22.54 | 21.89 | 22.12 | 22.12 | -0.15% | 3,002 |
| Mar 31, 2026 | 23.26 | 23.26 | 22.15 | 22.15 | 22.15 | -5.95% | 1,803 |
| Mar 30, 2026 | 23.44 | 23.56 | 23.41 | 23.56 | 23.55 | -0.02% | 706 |
| Mar 27, 2026 | 23.51 | 23.59 | 23.41 | 23.56 | 23.56 | 3.18% | 3,684 |
| Mar 26, 2026 | 22.22 | 22.83 | 22.22 | 22.83 | 22.83 | 2.61% | 2,722 |
| Mar 25, 2026 | 21.93 | 22.25 | 21.93 | 22.25 | 22.25 | -2.14% | 787 |
| Mar 24, 2026 | 22.68 | 22.83 | 22.38 | 22.74 | 22.74 | 3.85% | 2,462 |
| Mar 23, 2026 | 22.42 | 22.42 | 21.64 | 21.90 | 21.80 | -3.83% | 1,487 |
| Mar 20, 2026 | 22.23 | 22.78 | 22.16 | 22.77 | 22.67 | 4.92% | 5,002 |
| Mar 19, 2026 | 21.68 | 21.98 | 21.51 | 21.70 | 21.60 | 0.91% | 1,270 |
| Mar 18, 2026 | 20.82 | 21.51 | 20.82 | 21.51 | 21.41 | 3.22% | 1,342 |
| Mar 17, 2026 | 20.25 | 20.83 | 20.25 | 20.83 | 20.74 | -1.01% | 996 |
| Mar 16, 2026 | 21.23 | 21.25 | 20.92 | 21.05 | 20.95 | -2.91% | 4,069 |
| Mar 13, 2026 | 21.10 | 21.81 | 20.78 | 21.68 | 21.58 | 2.67% | 2,230 |
| Mar 12, 2026 | 20.71 | 21.11 | 20.52 | 21.11 | 21.02 | 2.57% | 9,250 |
| Mar 11, 2026 | 20.18 | 20.96 | 20.18 | 20.58 | 20.49 | -0.16% | 4,010 |
| Mar 10, 2026 | 20.49 | 20.62 | 20.41 | 20.62 | 20.52 | 3.25% | 1,878 |
| Mar 9, 2026 | 20.46 | 20.66 | 19.91 | 19.97 | 19.88 | -2.47% | 5,463 |
| Mar 6, 2026 | 20.21 | 20.72 | 19.81 | 20.47 | 20.38 | 3.28% | 8,861 |
| Mar 5, 2026 | 20.68 | 20.68 | 19.72 | 19.82 | 19.73 | -3.99% | 5,417 |
| Mar 4, 2026 | 21.73 | 21.73 | 20.64 | 20.65 | 20.55 | -6.22% | 3,884 |
| Mar 3, 2026 | 23.57 | 23.59 | 22.02 | 22.02 | 21.92 | -2.08% | 16,098 |
| Mar 2, 2026 | 22.70 | 22.84 | 22.38 | 22.48 | 22.38 | 1.05% | 4,958 |
| Feb 27, 2026 | 22.07 | 22.51 | 21.97 | 22.25 | 22.15 | 4.22% | 6,180 |
| Feb 26, 2026 | 21.99 | 21.99 | 21.35 | 21.35 | 21.25 | -4.69% | 8,240 |
| Feb 25, 2026 | 22.80 | 22.81 | 21.79 | 22.40 | 22.30 | -2.80% | 23,115 |
| Feb 24, 2026 | 22.87 | 23.06 | 22.46 | 23.04 | 22.94 | 0.19% | 11,823 |
| Feb 23, 2026 | 22.19 | 23.20 | 22.19 | 23.00 | 22.90 | 7.17% | 21,540 |
| Feb 20, 2026 | 22.10 | 22.10 | 20.82 | 21.46 | 21.36 | -2.00% | 6,761 |
| Feb 19, 2026 | 22.58 | 22.58 | 21.74 | 21.90 | 21.80 | -1.76% | 15,494 |
| Feb 18, 2026 | 23.38 | 23.38 | 21.71 | 22.29 | 22.19 | -7.13% | 19,436 |
| Feb 17, 2026 | 24.22 | 24.41 | 23.98 | 24.00 | 23.89 | -0.82% | 4,322 |
| Feb 13, 2026 | 24.51 | 24.81 | 24.17 | 24.20 | 24.09 | -1.47% | 7,854 |
| Feb 12, 2026 | 23.69 | 25.63 | 23.69 | 24.56 | 24.45 | 6.60% | 23,485 |
| Feb 11, 2026 | 19.68 | 24.47 | 19.62 | 23.04 | 22.94 | 7.32% | 47,174 |
| Feb 10, 2026 | 22.00 | 22.40 | 21.34 | 21.47 | 21.37 | -7.82% | 22,689 |
| Feb 9, 2026 | 24.42 | 24.49 | 23.04 | 23.29 | 23.19 | -5.75% | 14,161 |
| Feb 6, 2026 | 24.31 | 25.05 | 24.31 | 24.71 | 24.60 | -0.73% | 3,864 |
| Feb 5, 2026 | 24.45 | 25.10 | 24.11 | 24.89 | 24.78 | 2.38% | 7,923 |
| Feb 4, 2026 | 25.02 | 25.02 | 24.21 | 24.32 | 24.21 | 4.51% | 5,346 |
| Feb 3, 2026 | 22.00 | 23.50 | 22.00 | 23.27 | 23.16 | 9.96% | 16,714 |
| Feb 2, 2026 | 20.47 | 21.44 | 20.47 | 21.16 | 21.06 | -0.95% | 2,006 |
| Jan 30, 2026 | 20.01 | 21.36 | 20.01 | 21.36 | 21.27 | 8.77% | 13,910 |
| Jan 29, 2026 | 19.96 | 20.35 | 19.61 | 19.64 | 19.55 | -3.25% | 19,899 |
| Jan 28, 2026 | 20.42 | 20.42 | 20.04 | 20.30 | 20.21 | -1.08% | 3,750 |
| Jan 27, 2026 | 20.71 | 20.76 | 20.52 | 20.52 | 20.43 | -0.82% | 356 |
| Jan 26, 2026 | 20.55 | 20.74 | 20.47 | 20.69 | 20.60 | 1.19% | 9,730 |
| Jan 23, 2026 | 20.86 | 20.86 | 20.29 | 20.45 | 20.35 | -0.22% | 51,141 |
| Jan 22, 2026 | 20.08 | 20.49 | 20.06 | 20.49 | 20.40 | 0.67% | 1,382 |