Get the Stockscreener App
24.20
1.47%
-0.3607
Direxion Daily Shop Bear 1 X Etf Stock (SHPD) Price History
The historical daily chart and data for Direxion Daily Shop Bear 1 X Etf stock (SHPD), show that the latest closing stock price as of February 13, 2026, is $24.20.
- Direxion Daily Shop Bear 1 X Etf all-time high stock price is $25.63, occurred on February 12, 2026.
- The lowest Direxion Daily Shop Bear 1 X Etf stock price recorded was $16.26 on October 29, 2025. Since then, Direxion Daily Shop Bear 1 X Etf's stock price has risen over 48.83% to $24.20 now.
- The 52-week high stock price for SHPD is $25.63, representing a 5.91% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for SHPD is $16.26, indicating a -32.81% decrease from the current share price, occurred on October 29, 2025.
The table below shows more information about SHPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 13, 2026 | $24.81 | $24.17 | $0.639 | 7,854.0 | -1.47% |
| Feb 12, 2026 | $25.63 | $23.69 | $1.94 | 23,484.0 | +6.60% |
| Feb 11, 2026 | $24.47 | $19.62 | $4.85 | 46,073.0 | +7.32% |
| Feb 10, 2026 | $22.40 | $21.34 | $1.06 | 22,673.0 | -7.82% |
| Feb 09, 2026 | $24.49 | $23.04 | $1.45 | 14,147.0 | -5.75% |
| Feb 06, 2026 | $25.05 | $24.31 | $0.735 | 3,862.0 | -0.73% |
| Feb 05, 2026 | $25.10 | $24.11 | $0.989 | 7,413.0 | +2.38% |
| Feb 04, 2026 | $25.02 | $24.21 | $0.81 | 5,346.0 | +4.51% |
| Feb 03, 2026 | $23.50 | $22.00 | $1.50 | 16,694.0 | +9.96% |
| Feb 02, 2026 | $21.44 | $20.47 | $0.9683 | 1,838.0 | -0.95% |
| Jan 30, 2026 | $21.36 | $20.01 | $1.35 | 13,910.0 | +8.78% |
| Jan 29, 2026 | $20.35 | $19.61 | $0.74 | 19,726.0 | -3.25% |
| Jan 28, 2026 | $20.42 | $20.04 | $0.3818 | 3,740.0 | -1.08% |
| Jan 27, 2026 | $20.75 | $20.52 | $0.2348 | 356.0 | -0.82% |
| Jan 26, 2026 | $20.74 | $20.47 | $0.27 | 9,630.0 | +1.19% |
| Jan 23, 2026 | $20.86 | $20.29 | $0.57 | 51,141.0 | -0.22% |
| Jan 22, 2026 | $20.49 | $20.06 | $0.4319 | 1,382.0 | +0.67% |
| Jan 21, 2026 | $20.36 | $19.50 | $0.86 | 11,902.0 | +4.09% |
| Jan 20, 2026 | $19.60 | $18.75 | $0.85 | 42,861.0 | +7.33% |
| Jan 16, 2026 | $18.22 | $17.92 | $0.30 | 2,808.0 | +1.42% |
| Jan 15, 2026 | $17.98 | $17.71 | $0.27 | 14,931.0 | -0.27% |
Direxion Daily Shop Bear 1 X Etf Stock (SHPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Shop Bear 1 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Shop Bear 1 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Shop Bear 1 X Etf Stock (SHPD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $25.63 | $19.62 | $6.01 | 157,238.0 | +13.28% |
| Jan, 2026 | $21.36 | $16.88 | $4.49 | 229,077.0 | +20.48% |
Direxion Daily Shop Bear 1 X Etf Stock (SHPD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.40 | $16.63 | $2.77 | 59,273.0 | -5.06% |
| Nov, 2025 | $21.28 | $16.62 | $4.66 | 156,020.0 | +8.13% |
| Oct, 2025 | $20.09 | $16.26 | $3.83 | 197,755.0 | -15.60% |
| Sep, 2025 | $21.72 | $19.10 | $2.62 | 51,452.0 | -6.01% |
| Aug, 2025 | $22.37 | $20.05 | $2.32 | 89,960.0 | +0.00% |
0.74%
0.47%
Cap:
|
Volume (24h):