Direxion Daily SHOP Bear 1X ETF (SHPD)

24.52
+1.25 (5.37%)
NASDAQ · Last Trade: Feb 4th, 1:13 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily SHOP Bear 1X ETF (SHPD)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202622.0023.5022.0023.2716,71423.27
2/02/202620.4721.4420.4721.162,00621.16
1/30/202620.0121.3620.0121.3613,91021.36
1/29/202619.9620.3519.6119.6419,72619.64
1/28/202620.4220.4220.0420.303,75020.30
1/27/202620.7120.7520.5220.5235620.52
1/26/202620.5520.7420.4720.699,73020.69
1/23/202620.8620.8620.2920.4551,14120.45
1/22/202620.0820.4920.0620.491,38220.49
1/21/202619.5020.3619.5020.3511,90220.35
1/20/202618.8919.6018.7519.5542,86119.55
1/16/202617.9318.2217.9218.222,80918.22
1/15/202617.7817.9817.7117.9614,93117.96
1/14/202617.5618.3017.5518.0127,31818.01
1/13/202617.1417.1816.9417.001,33217.00
1/12/202617.3817.5916.9416.945,28216.94
1/09/202616.9417.3316.9417.3094317.30
1/08/202617.1617.3116.9216.921,42716.92
1/07/202616.9317.0716.9317.071,77717.07
1/06/202617.6117.6116.8816.882,80216.88
1/05/202617.7017.7917.1117.113,25817.11
1/02/202617.5218.2917.4118.1712,55118.17
12/31/202517.6217.7317.6217.731,54217.73
12/30/202517.3217.4117.3117.412,54717.41
12/29/202516.9517.0016.9317.0093917.00
12/26/202516.8816.8816.7116.7177016.71
12/24/202516.8416.8416.8416.8410016.84
12/23/202517.0117.0116.8416.842,96016.84
12/22/202516.6316.9616.6316.962,32016.80
12/19/202516.9916.9916.8116.997,60516.82
12/18/202517.2817.2916.9017.264,59317.09
12/17/202517.0717.8216.9817.824,14517.65
12/16/202518.3618.3617.6417.648,67117.47
12/15/202517.4518.0117.4518.0114,38917.84
12/12/202517.5717.5717.5517.5737517.40
12/11/202517.5117.5117.5117.5120117.34
12/10/202518.0818.0817.1117.111,44216.95
12/09/202518.0518.0518.0518.0517717.88
12/08/202517.9718.3817.9718.2463918.07
12/05/202518.0118.0117.9717.9758217.80
12/04/202517.8217.8217.8217.8219517.65
12/03/202518.5018.5018.0618.0675217.89
12/02/202518.6718.6718.3018.422,72318.25
12/01/202519.0919.4018.7419.403,19219.21
11/28/202518.1718.3418.1718.341,32218.16
11/26/202518.3518.3518.2118.2157718.03
11/25/202518.8819.0418.4318.4316,23718.25
11/24/202519.6019.6918.6918.693,98518.52
11/21/202519.8020.2419.4119.6813,72919.50
11/20/202518.7020.1618.7020.161,67119.97
11/19/202520.1320.1319.8819.942,10519.75
11/18/202521.2821.2820.5520.7413,52120.54
11/17/202520.1520.8320.1520.831,96520.63
11/14/202520.5320.5319.5019.985,94719.79
11/13/202519.2820.0819.2819.883,80419.69
11/12/202518.5718.7118.5218.7185918.53
11/11/202518.3718.4518.3718.451,04418.27
11/10/202518.6518.6518.4218.421,81818.24
11/07/202519.3419.8819.1219.2511,08819.07
11/06/202518.2718.8018.2318.8019,47818.63
11/05/202518.2718.3917.7118.032,15617.86
11/04/202518.0718.2717.0618.2744,82018.10