5 DAY PERFORMANCE
+9.30%
1 MONTH PERFORMANCE
+20.89%
3 MONTH PERFORMANCE
+29.19%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
+14.50%
Direxion Daily PANW Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $28.00 | $27.26 (-2.64%) | $28.00 | $27.23 | 1.90 K | $4.26 M |
| 02/05/2026 | $26.88 | $28.08 (4.46%) | $28.08 | $26.88 | 1.20 K | $4.39 M |
| 02/04/2026 | $26.17 | $26.17 (0%) | $26.17 | $26.17 | 448 | $4.09 M |
| 02/03/2026 | $26.52 | $26.25 (-1.02%) | $26.53 | $26.25 | 1.00 K | $4.11 M |
| 02/02/2026 | $24.93 | $24.94 (0.04%) | $24.96 | $24.93 | 800 | $3.90 M |
| 01/30/2026 | $24.72 | $24.72 (0%) | $24.79 | $24.68 | 800 | $3.87 M |
| 01/29/2026 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 124 | $3.89 M |
| 01/28/2026 | $23.88 | $23.83 (-0.21%) | $23.89 | $23.83 | 1.10 K | $3.73 M |
| 01/27/2026 | $23.86 | $23.86 (0%) | $23.86 | $23.86 | 100 | $3.73 M |
| 01/26/2026 | $24.19 | $23.78 (-1.69%) | $24.19 | $23.78 | 600 | $3.72 M |
| 01/23/2026 | $24.32 | $24.33 (0.04%) | $24.37 | $24.32 | 400 | $3.80 M |
| 01/22/2026 | $24.19 | $24.05 (-0.58%) | $24.19 | $24.05 | 300 | $3.76 M |
| 01/21/2026 | $23.86 | $24.14 (1.17%) | $24.19 | $23.80 | 2.50 K | $3.78 M |
| 01/20/2026 | $23.54 | $23.81 (1.15%) | $23.81 | $23.54 | 900 | $3.72 M |
| 01/16/2026 | $23.61 | $23.34 (-1.14%) | $23.65 | $23.19 | 4.70 K | $3.65 M |
| 01/15/2026 | $22.74 | $23.31 (2.51%) | $23.33 | $22.59 | 3.10 K | $3.65 M |
| 01/14/2026 | $22.80 | $22.94 (0.61%) | $23.22 | $22.80 | 3.60 K | $3.59 M |
| 01/13/2026 | $23.02 | $22.95 (-0.3%) | $23.02 | $22.72 | 1.40 K | $3.59 M |
| 01/12/2026 | $23.28 | $23.16 (-0.52%) | $23.28 | $23.16 | 300 | $3.62 M |
| 01/09/2026 | $23.06 | $23.14 (0.35%) | $23.14 | $23.06 | 500 | $3.62 M |
| 01/08/2026 | $22.83 | $22.90 (0.31%) | $22.90 | $22.74 | 700 | $3.58 M |
| 01/07/2026 | $23.08 | $22.55 (-2.3%) | $23.08 | $22.31 | 3.00 K | $3.53 M |
| 01/06/2026 | $23.98 | $23.56 (-1.75%) | $23.98 | $23.56 | 2.60 K | $3.68 M |
| 01/05/2026 | $23.84 | $24.07 (0.96%) | $24.07 | $23.58 | 50.13 K | $3.76 M |
| 01/02/2026 | $24.02 | $24.43 (1.71%) | $24.64 | $24.02 | 920 | $3.82 M |
| 12/31/2025 | $23.72 | $23.81 (0.37%) | $23.81 | $23.72 | 600 | $3.72 M |
| 12/30/2025 | $23.39 | $23.46 (0.3%) | $23.48 | $23.35 | 2.00 K | $3.67 M |
| 12/29/2025 | $23.46 | $23.48 (0.09%) | $23.48 | $23.46 | 689 | $3.67 M |
| 12/26/2025 | $23.28 | $23.26 (-0.09%) | $23.33 | $23.26 | 900 | $3.64 M |
| 12/24/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 100 | $3.66 M |
| 12/23/2025 | $23.24 | $23.28 (0.17%) | $23.29 | $23.20 | 726 | $3.64 M |
| 12/22/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 100 | $3.68 M |
| 12/19/2025 | $23.84 | $23.84 (0%) | $23.84 | $23.84 | 100 | $3.73 M |
| 12/18/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.93 | 745 | $3.75 M |
| 12/17/2025 | $23.76 | $24.28 (2.19%) | $24.28 | $23.76 | 2.40 K | $3.80 M |
| 12/16/2025 | $23.70 | $23.79 (0.38%) | $23.79 | $23.67 | 1.10 K | $3.72 M |
| 12/15/2025 | $23.68 | $23.95 (1.14%) | $23.95 | $23.68 | 1.10 K | $3.75 M |
| 12/12/2025 | $23.20 | $23.21 (0.04%) | $23.30 | $23.16 | 14.70 K | $3.63 M |
| 12/11/2025 | $23.26 | $23.42 (0.69%) | $23.42 | $23.20 | 1.30 K | $3.66 M |
| 12/10/2025 | $22.93 | $23.07 (0.61%) | $23.10 | $22.93 | 400 | $3.61 M |
| 12/09/2025 | $22.70 | $22.81 (0.48%) | $22.88 | $22.70 | 700 | $3.57 M |
| 12/08/2025 | $22.42 | $22.80 (1.69%) | $22.85 | $22.42 | 600 | $3.57 M |
| 12/05/2025 | $22.50 | $22.40 (-0.44%) | $22.55 | $22.38 | 41.70 K | $3.50 M |
| 12/04/2025 | $22.94 | $22.74 (-0.87%) | $22.97 | $22.71 | 5.70 K | $3.56 M |
| 12/03/2025 | $23.42 | $23.01 (-1.75%) | $23.42 | $22.98 | 1.70 K | $3.60 M |
| 12/02/2025 | $23.29 | $23.46 (0.73%) | $23.48 | $23.29 | 600 | $3.67 M |
| 12/01/2025 | $23.90 | $23.73 (-0.71%) | $23.90 | $23.73 | 400 | $3.71 M |
| 11/28/2025 | $23.35 | $23.42 (0.3%) | $23.42 | $23.35 | 1.83 K | $3.66 M |
| 11/26/2025 | $24.16 | $24.03 (-0.54%) | $24.16 | $24.02 | 40.80 K | $3.76 M |
| 11/25/2025 | $24.30 | $23.90 (-1.65%) | $24.30 | $23.90 | 40.70 K | $3.74 M |
| 11/24/2025 | $23.97 | $24.21 (1%) | $24.40 | $23.97 | 10.70 K | $3.79 M |
| 11/21/2025 | $23.83 | $24.34 (2.14%) | $24.64 | $23.83 | 20.90 K | $3.81 M |
| 11/20/2025 | $22.58 | $24.05 (6.51%) | $24.23 | $22.51 | 45.40 K | $3.76 M |
| 11/19/2025 | $22.36 | $22.41 (0.22%) | $22.41 | $22.12 | 10.10 K | $3.50 M |
| 11/18/2025 | $22.22 | $22.25 (0.14%) | $22.36 | $22.15 | 1.55 K | $3.48 M |
| 11/17/2025 | $21.81 | $22.07 (1.19%) | $22.12 | $21.69 | 2.43 K | $3.45 M |
| 11/14/2025 | $22.24 | $21.83 (-1.84%) | $22.43 | $21.68 | 4.33 K | $3.41 M |
| 11/13/2025 | $21.62 | $21.85 (1.06%) | $21.87 | $21.56 | 2.40 K | $3.42 M |
| 11/12/2025 | $20.95 | $21.32 (1.77%) | $21.32 | $20.89 | 6.74 K | $3.33 M |
| 11/11/2025 | $20.65 | $20.54 (-0.53%) | $20.69 | $20.54 | 2.10 K | $3.21 M |
| 11/10/2025 | $20.88 | $20.68 (-0.96%) | $21.01 | $20.68 | 4.50 K | $3.23 M |
| 11/07/2025 | $21.35 | $21.10 (-1.17%) | $21.40 | $21.10 | 1.70 K | $3.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
