Skip to main content
Direxion Daily SHOP Bear 1X ETF (SHPD)
23.55
+0.30 (1.31%)
Inactive · Last trade price on Apr 10, 2026

SHPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202623.3423.5523.1923.5523.551.31%2,984
Apr 9, 202622.7923.2522.7623.2523.256.30%3,059
Apr 8, 202620.8521.8720.8421.8721.87-2.53%1,169
Apr 7, 202622.6722.8222.4422.4422.441.46%827
Apr 6, 202621.8622.3121.8622.1222.12-0.45%6,457
Apr 2, 202623.3123.3122.0522.2222.220.44%7,252
Apr 1, 202621.8922.5421.8922.1222.12-0.15%3,002
Mar 31, 202623.2623.2622.1522.1522.15-5.95%1,803
Mar 30, 202623.4423.5623.4123.5623.55-0.02%706
Mar 27, 202623.5123.5923.4123.5623.563.18%3,684
Mar 26, 202622.2222.8322.2222.8322.832.61%2,722
Mar 25, 202621.9322.2521.9322.2522.25-2.14%787
Mar 24, 202622.6822.8322.3822.7422.743.85%2,462
Mar 23, 202622.4222.4221.6421.9021.80-3.83%1,487
Mar 20, 202622.2322.7822.1622.7722.674.92%5,002
Mar 19, 202621.6821.9821.5121.7021.600.91%1,270
Mar 18, 202620.8221.5120.8221.5121.413.22%1,342
Mar 17, 202620.2520.8320.2520.8320.74-1.01%996
Mar 16, 202621.2321.2520.9221.0520.95-2.91%4,069
Mar 13, 202621.1021.8120.7821.6821.582.67%2,230
Mar 12, 202620.7121.1120.5221.1121.022.57%9,250
Mar 11, 202620.1820.9620.1820.5820.49-0.16%4,010
Mar 10, 202620.4920.6220.4120.6220.523.25%1,878
Mar 9, 202620.4620.6619.9119.9719.88-2.47%5,463
Mar 6, 202620.2120.7219.8120.4720.383.28%8,861
Mar 5, 202620.6820.6819.7219.8219.73-3.99%5,417
Mar 4, 202621.7321.7320.6420.6520.55-6.22%3,884
Mar 3, 202623.5723.5922.0222.0221.92-2.08%16,098
Mar 2, 202622.7022.8422.3822.4822.381.05%4,958
Feb 27, 202622.0722.5121.9722.2522.154.22%6,180
Feb 26, 202621.9921.9921.3521.3521.25-4.69%8,240
Feb 25, 202622.8022.8121.7922.4022.30-2.80%23,115
Feb 24, 202622.8723.0622.4623.0422.940.19%11,823
Feb 23, 202622.1923.2022.1923.0022.907.17%21,540
Feb 20, 202622.1022.1020.8221.4621.36-2.00%6,761
Feb 19, 202622.5822.5821.7421.9021.80-1.76%15,494
Feb 18, 202623.3823.3821.7122.2922.19-7.13%19,436
Feb 17, 202624.2224.4123.9824.0023.89-0.82%4,322
Feb 13, 202624.5124.8124.1724.2024.09-1.47%7,854
Feb 12, 202623.6925.6323.6924.5624.456.60%23,485
Feb 11, 202619.6824.4719.6223.0422.947.32%47,174
Feb 10, 202622.0022.4021.3421.4721.37-7.82%22,689
Feb 9, 202624.4224.4923.0423.2923.19-5.75%14,161
Feb 6, 202624.3125.0524.3124.7124.60-0.73%3,864
Feb 5, 202624.4525.1024.1124.8924.782.38%7,923
Feb 4, 202625.0225.0224.2124.3224.214.51%5,346
Feb 3, 202622.0023.5022.0023.2723.169.96%16,714
Feb 2, 202620.4721.4420.4721.1621.06-0.95%2,006
Jan 30, 202620.0121.3620.0121.3621.278.77%13,910
Jan 29, 202619.9620.3519.6119.6419.55-3.25%19,899
Jan 28, 202620.4220.4220.0420.3020.21-1.08%3,750
Jan 27, 202620.7120.7620.5220.5220.43-0.82%356
Jan 26, 202620.5520.7420.4720.6920.601.19%9,730
Jan 23, 202620.8620.8620.2920.4520.35-0.22%51,141
Jan 22, 202620.0820.4920.0620.4920.400.67%1,382
Jan 21, 202619.5020.3619.5020.3620.264.09%11,902
Jan 20, 202618.8919.6018.7519.5619.477.33%42,861
Jan 16, 202617.9318.2217.9218.2218.141.42%2,809
Jan 15, 202617.7817.9817.7117.9717.88-0.27%14,931
Jan 14, 202617.5618.3017.5518.0117.935.94%27,318
Jan 13, 202617.1417.1816.9417.0016.930.39%1,336
Jan 12, 202617.3817.5916.9416.9416.86-2.07%5,282
Jan 9, 202616.9417.3316.9417.3017.222.24%943
Jan 8, 202617.1617.3116.9216.9216.84-0.90%1,427
Jan 7, 202616.9317.0716.9317.0716.991.16%1,777
Jan 6, 202617.6117.6116.8816.8816.80-1.38%2,802
Jan 5, 202617.7017.7917.1117.1117.03-5.81%3,258
Jan 2, 202617.5218.2917.4118.1718.082.46%12,551
Dec 31, 202517.6217.7317.6217.7317.651.84%1,542
Dec 30, 202517.3217.4117.3117.4117.332.41%2,577
Dec 29, 202516.9517.0016.9317.0016.921.74%939
Dec 26, 202516.8816.8816.7116.7116.63-0.79%770
Dec 24, 202516.8416.8416.8416.8416.77-0.01%62
Dec 23, 202517.0117.0116.8416.8416.77-0.68%2,960
Dec 22, 202516.6316.9616.6316.9616.72-0.16%2,320
Dec 19, 202516.9916.9916.8116.9916.75-1.55%7,605
Dec 18, 202517.2817.2916.9017.2617.01-3.19%4,613
Dec 17, 202517.0717.8216.9817.8217.571.06%4,154
Dec 16, 202518.3618.3617.6417.6417.39-2.10%8,671
Dec 15, 202517.4518.0117.4518.0117.762.54%14,509
Dec 12, 202517.5517.5717.5517.5717.320.35%375
Dec 11, 202517.5117.5117.5117.5117.262.31%201
Dec 10, 202518.0818.0817.1117.1116.87-5.19%1,442
Dec 9, 202518.0518.0518.0518.0517.80-1.07%177
Dec 8, 202517.9718.3817.9718.2517.991.51%639
Dec 5, 202518.0118.0117.9717.9717.720.88%582
Dec 4, 202517.8217.8217.8217.8217.57-1.34%195
Dec 3, 202518.5018.5018.0618.0617.80-1.99%1,822
Dec 2, 202518.6718.6718.3018.4218.17-5.02%2,723
Dec 1, 202519.0919.4018.7419.4019.125.77%3,192
Nov 28, 202518.1718.3418.1718.3418.080.73%1,322
Nov 26, 202518.3518.3518.1418.2117.95-1.20%577
Nov 25, 202518.8819.0418.4318.4318.17-1.43%16,248
Nov 24, 202519.6019.6918.7018.7018.43-5.02%3,985
Nov 21, 202519.8020.2419.4119.6819.41-2.38%13,729
Nov 20, 202518.7020.1618.7020.1619.881.10%1,721
Nov 19, 202520.1320.1319.8819.9419.66-3.84%2,105
Nov 18, 202521.2821.2820.5520.7420.45-0.44%13,521
Nov 17, 202520.1520.8320.1520.8320.544.24%1,965
Nov 14, 202520.5320.5319.5019.9919.700.51%5,947