Skip to main content
Direxion Daily PANW Bear 1X ETF (PALD)
NASDAQ: PALD · Real-Time Price · USD
23.28
+0.23 (1.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PALD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1323.2823.0223.2823.281.02%614
Apr 27, 202623.1223.1322.9923.0523.05-2.38%1,051
Apr 24, 202623.6123.6123.6123.6123.61-3.03%242
Apr 23, 202624.5924.5924.2524.3524.354.46%1,070
Apr 22, 202623.8923.8923.3123.3123.31-3.61%950
Apr 21, 202623.9324.2523.9324.1824.18-3.18%4,630
Apr 20, 202624.9224.9824.9224.9824.98-1.01%789
Apr 17, 202624.9825.4024.9825.2325.23-0.40%2,066
Apr 16, 202625.5925.5925.3325.3325.33-1.73%1,581
Apr 15, 202625.9526.0725.6925.7825.78-1.58%2,835
Apr 14, 202625.7526.3125.7526.1926.190.58%1,333
Apr 13, 202627.1127.3426.0426.0426.04-4.34%3,589
Apr 10, 202625.5627.8125.5627.2227.226.85%2,990
Apr 9, 202625.1725.8325.1725.4825.483.95%3,584
Apr 8, 202624.0324.6824.0324.5124.51-2.54%1,842
Apr 7, 202626.3126.5524.9825.1525.15-4.78%5,496
Apr 6, 202626.4326.4326.2226.4126.410.60%1,090
Apr 2, 202626.8326.8326.2326.2526.25-1.28%1,933
Apr 1, 202626.7426.7426.5026.5926.59-0.16%56,464
Mar 31, 202627.0127.0926.6426.6426.64-3.80%56,858
Mar 30, 202627.3927.8526.9327.6927.69-4.82%1,670
Mar 27, 202629.4529.4529.0929.0929.095.86%1,691
Mar 26, 202627.4827.4827.4827.4827.48-2.10%475
Mar 25, 202628.0728.0728.0728.0728.072.52%346
Mar 24, 202627.0627.3826.9327.3827.384.32%1,634
Mar 23, 202626.3626.3625.9626.2426.24-0.80%571
Mar 20, 202626.4126.4626.4126.4626.464.13%1,094
Mar 19, 202625.4125.4125.4125.4125.41-0.49%67
Mar 18, 202625.5325.5325.5325.5325.530.22%153
Mar 17, 202625.4725.4725.4725.4725.47-1.02%238
Mar 16, 202625.7025.7425.7025.7425.73-0.25%362
Mar 13, 202625.8025.8025.8025.8025.800.66%703
Mar 12, 202625.8625.8625.5825.6325.63-1.89%948
Mar 11, 202625.9126.2325.9126.1326.120.33%1,979
Mar 10, 202626.2326.6226.0426.0426.04-0.18%555
Mar 9, 202625.8226.0925.8226.0926.08-0.06%1,405
Mar 6, 202626.4426.4526.1026.1026.10-1.01%2,414
Mar 5, 202626.9026.9026.3526.3726.36-2.86%3,845
Mar 4, 202626.9327.1426.9327.1427.14-1.75%749
Mar 3, 202627.6227.6227.6227.6227.62-3.78%102
Mar 2, 202628.8628.8628.6828.7128.71-0.98%572
Feb 27, 202629.6329.6428.9628.9928.990.41%4,452
Feb 26, 202628.9928.9928.6028.8828.87-3.12%4,805
Feb 25, 202630.3230.5029.8029.8029.80-2.19%1,379
Feb 24, 202629.9130.8729.4530.4730.471.88%1,651
Feb 23, 202629.1830.0529.1829.9129.913.14%2,776
Feb 20, 202627.5329.0027.5329.0029.001.61%2,874
Feb 19, 202628.7428.9928.5428.5428.540.79%2,210
Feb 18, 202628.7429.0027.9328.3228.326.71%17,470
Feb 17, 202626.9626.9626.4926.5426.542.03%11,638
Feb 13, 202625.8926.0125.8926.0126.01-2.49%377
Feb 12, 202626.4227.0926.4226.6726.671.30%2,335
Feb 11, 202626.2026.4226.1826.3326.330.49%3,236
Feb 10, 202626.0826.2926.0826.2026.200.25%892
Feb 9, 202627.0227.0226.0926.1426.13-4.13%52,877
Feb 6, 202628.0028.0027.2327.2627.26-2.92%1,913
Feb 5, 202626.8828.0826.8828.0828.087.28%1,228
Feb 4, 202626.1826.1826.1826.1826.18-0.27%449
Feb 3, 202626.5226.5326.2526.2526.255.22%969
Feb 2, 202624.9324.9624.9324.9524.950.90%815
Jan 30, 202624.7224.7924.6924.7224.72-0.55%764
Jan 29, 202624.8624.8624.8624.8624.864.31%129
Jan 28, 202623.8823.8923.8323.8323.83-0.13%1,112
Jan 27, 202623.8723.8723.8723.8723.870.36%7
Jan 26, 202624.1924.1923.7823.7823.78-2.24%550
Jan 23, 202624.3224.3724.3224.3324.331.16%414
Jan 22, 202624.1924.1924.0524.0524.05-0.37%264
Jan 21, 202623.8624.1923.8024.1424.131.37%2,478
Jan 20, 202623.5423.8123.5423.8123.812.02%902
Jan 16, 202623.6123.6523.1923.3423.340.11%4,743
Jan 15, 202622.7423.3322.5923.3123.311.63%3,096
Jan 14, 202622.8023.2222.8022.9422.94-0.06%3,594
Jan 13, 202623.0223.0222.7222.9522.95-0.90%1,413
Jan 12, 202623.2823.2823.1623.1623.160.08%271
Jan 9, 202623.0623.1423.0623.1423.141.06%586
Jan 8, 202622.8322.9022.7422.9022.901.54%747
Jan 7, 202623.0823.0822.3122.5522.55-4.27%3,007
Jan 6, 202623.9823.9823.5623.5623.56-2.10%2,579
Jan 5, 202623.8424.0723.5824.0724.06-1.50%50,127
Jan 2, 202624.0224.6424.0224.4324.432.62%920
Dec 31, 202523.7223.8123.7223.8123.811.48%559
Dec 30, 202523.3923.4823.3523.4623.46-0.07%1,987
Dec 29, 202523.4623.4823.4623.4823.480.93%392
Dec 26, 202523.2923.3323.2623.2623.26-0.54%857
Dec 24, 202523.3923.3923.3923.3923.390.47%13
Dec 23, 202523.2423.2923.2023.2823.28-0.93%726
Dec 22, 202523.5023.5023.5023.5023.10-1.46%53
Dec 19, 202523.8523.8523.8523.8523.44-0.47%58
Dec 18, 202523.9623.9623.9323.9623.55-1.32%745
Dec 17, 202523.7624.2823.7624.2823.872.07%2,435
Dec 16, 202523.7023.7923.6723.7923.39-0.67%1,120
Dec 15, 202523.6823.9523.6823.9523.543.17%1,111
Dec 12, 202523.2023.3023.1623.2122.82-0.91%14,689
Dec 11, 202523.2623.4223.2023.4223.031.52%1,295
Dec 10, 202522.9323.1022.9323.0722.681.14%461
Dec 9, 202522.7022.8822.7022.8122.430.04%707
Dec 8, 202522.4222.8522.4222.8022.421.81%564
Dec 5, 202522.5022.5522.3822.4022.02-1.50%41,686
Dec 4, 202522.9422.9722.7122.7422.36-1.19%5,674
Dec 3, 202523.4223.4222.9823.0122.62-1.92%1,745