Direxion Daily SHOP Bear 1X ETF (SHPD)
NASDAQ: SHPD · Real-Time Price · USD
21.08
+0.27 (1.30%)
At close: Sep 12, 2025, 4:00 PM EDT
21.08
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
SHPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.08 | 21.15 | 21.06 | 21.08 | 21.08 | 1.30% | 7,595 |
| Sep 11, 2025 | 20.76 | 20.81 | 20.68 | 20.81 | 20.81 | -2.08% | 1,419 |
| Sep 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.01% | 171 |
| Sep 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.74% | 152 |
| Sep 8, 2025 | 20.54 | 20.73 | 20.54 | 20.68 | 20.68 | 0.51% | 353 |
| Sep 5, 2025 | 20.57 | 20.58 | 20.57 | 20.58 | 20.58 | -1.09% | 311 |
| Sep 4, 2025 | 21.47 | 21.47 | 20.81 | 20.81 | 20.81 | -3.59% | 307 |
| Sep 3, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.66% | 56 |
| Sep 2, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.62% | 1,307 |
| Aug 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.09% | 1,021 |
| Aug 28, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.03% | 289 |
| Aug 27, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.68% | 228 |
| Aug 26, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.09% | 556 |
| Aug 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.20% | 143 |
| Aug 22, 2025 | 22.18 | 22.21 | 21.09 | 21.20 | 21.20 | -4.13% | 27,150 |
| Aug 21, 2025 | 22.17 | 22.33 | 22.02 | 22.11 | 22.11 | 0.45% | 4,122 |
| Aug 20, 2025 | 21.90 | 22.37 | 21.89 | 22.01 | 22.01 | 1.46% | 29,734 |
| Aug 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.84% | 166 |
| Aug 18, 2025 | 21.35 | 21.35 | 21.10 | 21.10 | 21.10 | -1.19% | 760 |
| Aug 15, 2025 | 21.01 | 21.35 | 21.01 | 21.35 | 21.35 | 1.91% | 467 |
| Aug 14, 2025 | 21.10 | 21.11 | 20.95 | 20.95 | 20.95 | 4.06% | 20,293 |
| Aug 13, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.55% | 464 |
| Aug 12, 2025 | 20.47 | 20.50 | 20.25 | 20.25 | 20.25 | -1.29% | 2,118 |
| Aug 11, 2025 | 20.24 | 20.51 | 20.05 | 20.51 | 20.51 | 1.39% | 1,567 |
| Aug 8, 2025 | 20.32 | 20.36 | 20.23 | 20.23 | 20.23 | 0.99% | 1,028 |
| Aug 7, 2025 | 19.56 | 20.30 | 19.37 | 20.03 | 20.03 | 2.54% | 45,577 |