Skip to main content
Direxion Daily F Bear 1X ETF (FRDD)
21.38
+0.23 (1.09%)
Inactive · Last trade price on Apr 10, 2026

FRDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202621.3821.3821.3821.3821.381.09%94
Apr 9, 202621.1521.1521.1521.1521.15-0.63%123
Apr 8, 202621.2821.2821.2821.2821.28-5.53%158
Apr 7, 202622.6222.6922.4422.5322.530.57%4,303
Apr 6, 202622.4022.4022.4022.4022.40-0.05%3
Apr 2, 202622.4222.4222.4222.4222.420.82%4
Apr 1, 202622.2322.2322.2322.2322.23-1.44%13
Mar 31, 202622.6022.6322.5022.5622.56-2.81%1,213
Mar 30, 202623.2123.2123.2123.2123.211.23%150
Mar 27, 202622.6422.9722.5522.9322.932.19%1,318
Mar 26, 202622.4422.4422.4422.4422.440.89%117
Mar 25, 202622.2422.2422.2422.2422.241.41%16
Mar 24, 202621.9321.9321.9321.9321.93-0.75%135
Mar 23, 202622.1022.1022.1022.1022.07-2.36%197
Mar 20, 202622.6822.6822.6322.6322.601.28%297
Mar 19, 202622.5022.5022.3422.3422.321.13%291
Mar 18, 202622.0922.0922.0922.0922.071.34%175
Mar 17, 202621.7521.8821.7521.8021.77-1.82%419
Mar 16, 202622.1822.2022.1822.2022.18-0.35%488
Mar 13, 202622.2822.2822.2822.2822.263.28%185
Mar 12, 202621.5821.5821.5821.5821.550.37%16
Mar 11, 202621.5021.5021.5021.5021.471.22%18
Mar 10, 202621.2421.2421.2421.2421.21-0.71%192
Mar 9, 202621.3921.3921.3921.3921.36-0.27%230
Mar 6, 202621.3721.4421.3721.4421.421.85%451
Mar 5, 202620.8521.0620.8521.0621.033.71%739
Mar 4, 202620.3020.3020.3020.3020.28-0.90%266
Mar 3, 202620.3620.4920.3620.4920.465.18%212
Mar 2, 202619.4819.4819.4819.4819.454.87%321
Feb 27, 202618.5718.5718.5718.5718.552.45%13
Feb 26, 202618.1318.1318.1318.1318.11-141
Feb 25, 202618.1318.1318.1318.1318.11-1.69%11
Feb 24, 202618.4418.4418.4418.4418.42-4.02%189
Feb 23, 202619.1919.2119.1919.2119.192.64%283
Feb 20, 202618.8618.8618.7218.7218.70-1.53%262
Feb 19, 202618.9219.0118.9219.0118.990.66%322
Feb 18, 202618.8918.8918.8918.8918.861.78%23
Feb 17, 202618.6918.7018.5618.5618.53-0.15%1,430
Feb 13, 202618.4118.5818.4118.5818.56-1.72%120
Feb 12, 202618.9118.9118.9118.9118.89-1.18%6
Feb 11, 202619.2719.5019.1319.1319.11-1.73%1,223
Feb 10, 202619.2919.4719.2919.4719.450.14%5,596
Feb 9, 202619.4419.4419.4419.4419.421.56%59
Feb 6, 202619.1419.1419.1419.1419.12-0.71%74
Feb 5, 202619.2019.2819.2019.2819.260.84%313
Feb 4, 202619.1219.1219.1219.1219.10-0.70%10
Feb 3, 202619.2519.2519.2519.2519.230.49%23
Feb 2, 202619.1619.1619.1619.1619.140.61%129
Jan 30, 202619.0419.0419.0419.0419.020.98%35
Jan 29, 202619.0719.0718.8618.8618.84-1.34%390
Jan 28, 202619.1519.1719.1219.1219.090.84%526
Jan 27, 202618.9618.9618.9618.9618.93-3.58%18
Jan 26, 202619.6619.6619.6619.6619.640.90%14
Jan 23, 202619.4919.4919.4919.4919.461.24%4
Jan 22, 202619.2519.2519.2519.2519.220.11%15
Jan 21, 202619.2019.2319.2019.2319.20-3.49%285
Jan 20, 202619.9419.9419.8819.9219.902.54%464
Jan 16, 202619.4319.4319.4319.4319.401.45%107
Jan 15, 202618.8819.1518.8819.1519.130.27%181
Jan 14, 202619.0219.1119.0219.1019.071.04%350
Jan 13, 202618.9018.9018.9018.9018.880.32%31
Jan 12, 202618.8418.8418.8418.8418.821.33%32
Jan 9, 202618.5918.5918.5918.5918.571.20%59
Jan 8, 202618.3818.3818.2718.3718.35-4.67%1,261
Jan 7, 202619.2719.2719.2719.2719.250.44%25
Jan 6, 202619.1919.1919.1919.1919.17-2.50%157
Jan 5, 202619.6819.6819.6819.6819.66-1.04%26
Jan 2, 202619.8919.8919.8919.8919.87-1.28%27
Dec 31, 202520.1520.1520.1520.1520.120.82%52
Dec 30, 202519.9119.9819.9119.9819.960.27%119
Dec 29, 202519.9319.9319.9319.9319.910.18%159
Dec 26, 202519.9419.9419.9019.9019.870.28%100
Dec 24, 202519.8419.8419.8419.8419.82-0.23%2
Dec 23, 202519.8919.8919.8919.8919.86-0.12%-
Dec 22, 202519.9419.9419.9119.9119.620.06%114
Dec 19, 202519.9019.9019.9019.9019.61-1.21%7
Dec 18, 202520.1420.1420.1420.1419.850.10%8
Dec 17, 202520.1220.1220.1220.1219.832.54%19
Dec 16, 202519.6219.6219.6219.6219.340.13%155
Dec 15, 202519.6819.6819.6019.6019.310.59%12,925
Dec 12, 202519.5419.5419.3819.4819.20-0.87%664
Dec 11, 202520.0720.0719.6519.6519.37-1.58%876
Dec 10, 202519.9719.9719.9719.9719.68-2.55%1
Dec 9, 202520.4920.4920.4920.4920.190.52%2
Dec 8, 202520.3920.3920.3920.3920.09-0.83%82
Dec 5, 202520.5620.5620.5620.5620.260.88%1
Dec 4, 202520.3820.3820.3820.3820.08-0.27%91
Dec 3, 202520.5420.5620.4320.4320.13-1.07%946
Dec 2, 202520.5720.6520.5620.6520.351.48%1,250
Dec 1, 202520.2020.3520.2020.3520.050.91%444
Nov 28, 202520.1720.1720.1720.1719.87-0.62%7
Nov 26, 202520.2820.2920.2820.2920.00-0.05%175
Nov 25, 202520.1320.3020.1320.3020.01-1.66%1,025
Nov 24, 202520.6320.6420.6220.6420.34-0.81%1,077
Nov 21, 202521.3021.3020.6720.8120.51-3.42%13,649
Nov 20, 202520.7321.5520.7321.5521.243.92%1,646
Nov 19, 202520.3720.7420.3320.7420.441.01%1,238
Nov 18, 202520.7420.7620.5320.5320.23-1.04%1,055
Nov 17, 202520.8120.8120.7520.7520.452.29%235
Nov 14, 202520.1620.2820.0920.2819.990.62%1,008