Direxion Daily SHOP Bear 1X ETF (SHPD)

22.77
+1.07 (4.93%)
NASDAQ · Last Trade: Mar 22nd, 10:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202622.2322.7822.1622.775,00322.77
3/19/202621.6821.9821.5121.701,27021.70
3/18/202620.8221.5020.8221.501,34221.50
3/17/202620.2520.8320.2520.8398320.83
3/16/202621.2321.2520.9221.054,06921.05
3/13/202621.1021.8120.7821.682,23021.68
3/12/202620.7121.1120.5221.119,25021.11
3/11/202620.1820.9620.1820.584,01020.58
3/10/202620.4920.6220.4120.621,87820.62
3/09/202620.4620.6619.9119.975,46319.97
3/06/202620.2120.7219.8120.478,86120.47
3/05/202620.6820.6819.7119.825,41719.82
3/04/202621.7321.7320.6420.653,88520.65
3/03/202623.5723.5922.0122.0116,09422.01
3/02/202622.7022.8422.3822.484,93822.48
2/27/202622.0722.5121.9722.256,18022.25
2/26/202621.9921.9921.3521.358,22021.35
2/25/202622.8022.8121.7922.4023,11522.40
2/24/202622.8723.0622.4623.0411,82323.04
2/23/202622.1923.2022.1923.0021,54123.00
2/20/202622.1022.1020.8221.466,76121.46
2/19/202622.5722.5721.7421.9015,36221.90
2/18/202623.3823.3821.7122.2919,43622.29
2/17/202624.2224.4123.9824.004,32224.00
2/13/202624.5124.8124.1724.207,85424.20
2/12/202623.6925.6323.6924.5623,48524.56
2/11/202619.6824.4719.6223.0446,07323.04
2/10/202622.0022.4021.3421.4722,68921.47
2/09/202624.4224.4923.0423.2914,16123.29
2/06/202624.3125.0524.3124.713,86424.71
2/05/202624.4525.1024.1124.897,52224.89
2/04/202625.0225.0224.2124.315,34624.31
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