Skip to main content
Direxion Daily PANW Bear 1X Shares (PALD)
NASDAQ: PALD · Real-Time Price · USD
22.40
-0.34 (-1.51%)
Dec 5, 2025, 4:00 PM EST - Market closed

PALD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5022.5522.3822.4022.40-1.50%41,686
Dec 4, 202522.9422.9722.7122.7422.74-1.19%5,674
Dec 3, 202523.4223.4222.9823.0123.01-1.92%1,745
Dec 2, 202523.2923.4823.2923.4623.46-1.14%562
Dec 1, 202523.9023.9023.7323.7323.731.32%351
Nov 28, 202523.3523.4223.3523.4223.42-2.53%1,830
Nov 26, 202524.1624.1624.0224.0324.030.56%40,780
Nov 25, 202524.3024.3023.9023.9023.90-1.30%41,063
Nov 24, 202523.9724.4023.9724.2124.21-0.54%10,714
Nov 21, 202523.8324.6423.8324.3424.341.21%20,912
Nov 20, 202522.5824.2322.5124.0524.057.34%45,378
Nov 19, 202522.3622.4122.1222.4122.410.69%10,114
Nov 18, 202522.2222.3622.1522.2522.250.84%1,552
Nov 17, 202521.8122.1221.6922.0722.071.10%2,427
Nov 14, 202522.2422.4321.6821.8321.83-0.12%4,329
Nov 13, 202521.6221.8721.5621.8521.852.50%2,386
Nov 12, 202520.9521.3220.8921.3221.323.78%6,742
Nov 11, 202520.6520.6920.5420.5420.54-0.67%2,118
Nov 10, 202520.8821.0120.6820.6820.68-1.99%4,527
Nov 7, 202521.3521.4021.1021.1021.10-0.45%1,694
Nov 6, 202521.3121.3921.1921.2021.200.86%3,137
Nov 5, 202520.8721.0420.8321.0221.020.60%1,825
Nov 4, 202521.0121.0120.7320.8920.892.19%6,014
Nov 3, 202520.5420.5520.4420.4420.440.57%2,464
Oct 31, 202520.3020.3320.3020.3320.33-0.87%1,114
Oct 30, 202520.3020.5120.2320.5120.51-0.54%2,516
Oct 29, 202520.4120.6220.4120.6220.622.03%1,341
Oct 28, 202520.2620.2720.1520.2120.21-0.54%1,344
Oct 27, 202520.4320.4420.3220.3220.32-1.40%1,268
Oct 24, 202520.6020.6120.5520.6120.61-0.99%1,233
Oct 23, 202520.7920.8320.6620.8120.81-1.13%1,418
Oct 22, 202520.9021.0520.8421.0521.050.93%2,224
Oct 21, 202520.9821.0320.8620.8620.86-1.21%1,195
Oct 20, 202521.1121.1121.1121.1121.11-1.95%196
Oct 17, 202521.5321.5321.5321.5321.53-1.15%177
Oct 16, 202521.4321.7821.4321.7821.780.48%386
Oct 15, 202521.7321.7321.6821.6821.680.67%413
Oct 14, 202521.3921.5321.3121.5321.532.60%2,621
Oct 13, 202521.0021.0520.9920.9920.99-2.30%394
Oct 10, 202520.7921.4820.7221.4821.483.11%4,860
Oct 9, 202520.6520.8320.6520.8320.831.20%107
Oct 8, 202520.9520.9520.5920.5920.59-3.11%672
Oct 7, 202521.2521.2521.2521.2521.250.78%11
Oct 6, 202521.1521.1821.0821.0821.08-2.61%1,215
Oct 3, 202521.5921.6521.5921.6521.651.08%408
Oct 2, 202521.7121.7421.4121.4121.41-1.14%737
Oct 1, 202521.6521.6621.6521.6621.66-1.67%325
Sep 30, 202522.0322.0322.0322.0322.030.20%65
Sep 29, 202521.9521.9821.9521.9821.98-0.77%270
Sep 26, 202522.1622.1622.0922.1522.15-0.09%1,645
Sep 25, 202522.5122.5122.1222.1822.18-0.63%726
Sep 24, 202522.0422.3322.0222.3222.321.25%3,488
Sep 23, 202522.0422.0422.0422.0422.041.45%4,707
Sep 22, 202521.7321.7321.7321.7321.540.18%95
Sep 19, 202521.8221.8221.6921.6921.50-1.29%218
Sep 18, 202522.0822.0821.9721.9721.78-1.29%482
Sep 17, 202522.2622.2622.2622.2622.06-0.79%192
Sep 16, 202522.3822.4722.3822.4422.24-0.02%398
Sep 15, 202522.6922.6922.4422.4422.25-2.43%382
Sep 12, 202523.0123.0123.0023.0022.801.13%710
Sep 11, 202522.4822.8022.4822.7422.55-0.60%1,659
Sep 10, 202522.3823.0422.3822.8822.680.25%1,770
Sep 9, 202522.8222.8222.8222.8222.63-0.14%185
Sep 8, 202523.0223.1622.8522.8522.66-1.59%6,335
Sep 5, 202523.3723.3723.2223.2223.02-0.85%394
Sep 4, 202523.5623.5623.4223.4223.22-0.54%166
Sep 3, 202523.5223.5523.5223.5523.35-0.34%176
Sep 2, 202524.1124.1123.6323.6323.43-0.19%3,274
Aug 29, 202523.5123.6823.5123.6823.470.42%115
Aug 28, 202523.7923.7923.5823.5823.37-1.79%532
Aug 27, 202524.0024.0024.0024.0023.80-1.77%287
Aug 26, 202524.2224.4424.2224.4424.230.11%587
Aug 25, 202524.4824.4824.4124.4124.200.68%1,319
Aug 22, 202524.3624.3624.2224.2524.04-1.33%4,434
Aug 21, 202524.5724.5724.5724.5724.360.73%240
Aug 20, 202524.7824.7824.1424.3924.18-1.72%722
Aug 19, 202523.8924.8323.7324.8224.61-2.90%20,491
Aug 18, 202525.3825.6125.3825.5625.340.51%14,014
Aug 15, 202525.9225.9225.4325.4325.21-1.97%3,334
Aug 14, 202525.5325.9425.5025.9425.721.77%2,373
Aug 13, 202525.0625.5325.0625.4925.27-0.67%6,537
Aug 12, 202526.4226.4325.6625.6625.44-4.43%4,508
Aug 11, 202526.5226.8526.5226.8526.62-0.57%1,676
Aug 8, 202526.6027.0126.6027.0126.770.67%632
Aug 7, 202526.1426.8926.1426.8326.592.81%2,646
Aug 6, 202526.5626.5626.0926.0925.87-2.29%9,114
Aug 5, 202526.4326.7026.3526.7026.471.14%1,672
Aug 4, 202525.9426.4025.9426.4026.171.20%2,338
Aug 1, 202526.1226.6025.9426.0925.860.35%5,221
Jul 31, 202524.6626.0024.6626.0025.775.19%7,465
Jul 30, 202525.0425.3324.6824.7124.505.52%16,021
Jul 29, 202521.7023.4221.7023.4223.225.29%15,147
Jul 28, 202522.2522.2522.2522.2522.05-0.47%62
Jul 25, 202522.5022.5022.2222.3522.16-1.06%839
Jul 24, 202522.7922.7922.5822.5922.39-0.92%2,067
Jul 23, 202522.8022.8022.8022.8022.60-1.12%55
Jul 22, 202523.0123.0823.0023.0622.861.53%513
Jul 21, 202522.8223.2122.6122.7122.52-2.23%4,055
Jul 18, 202523.0923.2323.0923.2323.030.33%743
Jul 17, 202523.4123.4123.1623.1622.95-1.82%328