Direxion Daily SHOP Bear 1X ETF (SHPD)
NASDAQ: SHPD · Real-Time Price · USD
24.27
+2.80 (13.04%)
Feb 11, 2026, 12:22 PM EST - Market open
SHPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.68 | 24.09 | 19.62 | 24.09 | - | 12.21% | 20,460 |
| Feb 10, 2026 | 22.00 | 22.40 | 21.34 | 21.47 | 21.47 | -7.82% | 22,689 |
| Feb 9, 2026 | 24.42 | 24.49 | 23.04 | 23.29 | 23.29 | -5.75% | 14,161 |
| Feb 6, 2026 | 24.31 | 25.05 | 24.31 | 24.71 | 24.71 | -0.73% | 3,864 |
| Feb 5, 2026 | 24.45 | 25.10 | 24.11 | 24.89 | 24.89 | 2.38% | 7,923 |
| Feb 4, 2026 | 25.02 | 25.02 | 24.21 | 24.32 | 24.31 | 4.51% | 5,346 |
| Feb 3, 2026 | 22.00 | 23.50 | 22.00 | 23.27 | 23.27 | 9.96% | 16,714 |
| Feb 2, 2026 | 20.47 | 21.44 | 20.47 | 21.16 | 21.16 | -0.95% | 2,006 |
| Jan 30, 2026 | 20.01 | 21.36 | 20.01 | 21.36 | 21.36 | 8.77% | 13,910 |
| Jan 29, 2026 | 19.96 | 20.35 | 19.61 | 19.64 | 19.64 | -3.25% | 19,899 |
| Jan 28, 2026 | 20.42 | 20.42 | 20.04 | 20.30 | 20.30 | -1.08% | 3,750 |
| Jan 27, 2026 | 20.71 | 20.76 | 20.52 | 20.52 | 20.52 | -0.82% | 356 |
| Jan 26, 2026 | 20.55 | 20.74 | 20.47 | 20.69 | 20.69 | 1.19% | 9,730 |
| Jan 23, 2026 | 20.86 | 20.86 | 20.29 | 20.45 | 20.45 | -0.22% | 51,141 |
| Jan 22, 2026 | 20.08 | 20.49 | 20.06 | 20.49 | 20.49 | 0.67% | 1,382 |
| Jan 21, 2026 | 19.50 | 20.36 | 19.50 | 20.36 | 20.35 | 4.09% | 11,902 |
| Jan 20, 2026 | 18.89 | 19.60 | 18.75 | 19.56 | 19.56 | 7.33% | 42,861 |
| Jan 16, 2026 | 17.93 | 18.22 | 17.92 | 18.22 | 18.22 | 1.42% | 2,809 |
| Jan 15, 2026 | 17.78 | 17.98 | 17.71 | 17.97 | 17.97 | -0.27% | 14,931 |
| Jan 14, 2026 | 17.56 | 18.30 | 17.55 | 18.01 | 18.01 | 5.94% | 27,318 |
| Jan 13, 2026 | 17.14 | 17.18 | 16.94 | 17.00 | 17.00 | 0.39% | 1,336 |
| Jan 12, 2026 | 17.38 | 17.59 | 16.94 | 16.94 | 16.94 | -2.07% | 5,282 |
| Jan 9, 2026 | 16.94 | 17.33 | 16.94 | 17.30 | 17.30 | 2.24% | 943 |
| Jan 8, 2026 | 17.16 | 17.31 | 16.92 | 16.92 | 16.92 | -0.90% | 1,427 |
| Jan 7, 2026 | 16.93 | 17.07 | 16.93 | 17.07 | 17.07 | 1.16% | 1,777 |
| Jan 6, 2026 | 17.61 | 17.61 | 16.88 | 16.88 | 16.88 | -1.38% | 2,802 |
| Jan 5, 2026 | 17.70 | 17.79 | 17.11 | 17.11 | 17.11 | -5.81% | 3,258 |
| Jan 2, 2026 | 17.52 | 18.29 | 17.41 | 18.17 | 18.17 | 2.46% | 12,551 |
| Dec 31, 2025 | 17.62 | 17.73 | 17.62 | 17.73 | 17.73 | 1.84% | 1,542 |
| Dec 30, 2025 | 17.32 | 17.41 | 17.31 | 17.41 | 17.41 | 2.41% | 2,577 |
| Dec 29, 2025 | 16.95 | 17.00 | 16.93 | 17.00 | 17.00 | 1.74% | 939 |
| Dec 26, 2025 | 16.88 | 16.88 | 16.71 | 16.71 | 16.71 | -0.79% | 770 |
| Dec 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.01% | 62 |
| Dec 23, 2025 | 17.01 | 17.01 | 16.84 | 16.84 | 16.84 | -0.68% | 2,960 |
| Dec 22, 2025 | 16.63 | 16.96 | 16.63 | 16.96 | 16.80 | -0.16% | 2,320 |
| Dec 19, 2025 | 16.99 | 16.99 | 16.81 | 16.99 | 16.82 | -1.55% | 7,605 |
| Dec 18, 2025 | 17.28 | 17.29 | 16.90 | 17.26 | 17.09 | -3.19% | 4,613 |
| Dec 17, 2025 | 17.07 | 17.82 | 16.98 | 17.82 | 17.65 | 1.06% | 4,154 |
| Dec 16, 2025 | 18.36 | 18.36 | 17.64 | 17.64 | 17.47 | -2.10% | 8,671 |
| Dec 15, 2025 | 17.45 | 18.01 | 17.45 | 18.01 | 17.84 | 2.54% | 14,509 |
| Dec 12, 2025 | 17.55 | 17.57 | 17.55 | 17.57 | 17.40 | 0.35% | 375 |
| Dec 11, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.34 | 2.31% | 201 |
| Dec 10, 2025 | 18.08 | 18.08 | 17.11 | 17.11 | 16.95 | -5.19% | 1,442 |
| Dec 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.88 | -1.07% | 177 |
| Dec 8, 2025 | 17.97 | 18.38 | 17.97 | 18.25 | 18.07 | 1.51% | 639 |
| Dec 5, 2025 | 18.01 | 18.01 | 17.97 | 17.97 | 17.80 | 0.88% | 582 |
| Dec 4, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.65 | -1.34% | 195 |
| Dec 3, 2025 | 18.50 | 18.50 | 18.06 | 18.06 | 17.89 | -1.99% | 1,822 |
| Dec 2, 2025 | 18.67 | 18.67 | 18.30 | 18.42 | 18.25 | -5.02% | 2,723 |
| Dec 1, 2025 | 19.09 | 19.40 | 18.74 | 19.40 | 19.21 | 5.77% | 3,192 |