Direxion Daily PANW Bull 2X Shares (PALU)
NASDAQ: PALU · Real-Time Price · USD
18.86
-0.39 (-2.03%)
Aug 14, 2025, 1:49 PM - Market open
PALU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.29 | 19.42 | 18.96 | 18.89 | - | -1.88% | 11,571 |
| Aug 13, 2025 | 19.99 | 19.99 | 18.98 | 19.25 | 19.25 | 1.65% | 244,384 |
| Aug 12, 2025 | 18.06 | 18.94 | 17.95 | 18.94 | 18.94 | 8.79% | 164,619 |
| Aug 11, 2025 | 17.25 | 17.96 | 17.05 | 17.41 | 17.41 | 1.31% | 106,025 |
| Aug 8, 2025 | 17.67 | 17.83 | 17.11 | 17.18 | 17.18 | -1.30% | 96,463 |
| Aug 7, 2025 | 18.54 | 18.54 | 16.81 | 17.41 | 17.41 | -5.63% | 193,751 |
| Aug 6, 2025 | 17.65 | 18.54 | 17.56 | 18.45 | 18.45 | 4.50% | 81,705 |
| Aug 5, 2025 | 18.18 | 18.18 | 17.50 | 17.66 | 17.66 | -2.27% | 77,849 |
| Aug 4, 2025 | 18.79 | 18.79 | 17.90 | 18.07 | 18.07 | -2.25% | 106,161 |
| Aug 1, 2025 | 18.47 | 19.14 | 17.56 | 18.48 | 18.48 | -0.70% | 102,553 |
| Jul 31, 2025 | 20.75 | 21.00 | 18.51 | 18.61 | 18.61 | -10.52% | 282,280 |
| Jul 30, 2025 | 20.26 | 21.56 | 19.30 | 20.80 | 20.80 | -11.13% | 517,325 |
| Jul 29, 2025 | 26.50 | 27.53 | 23.34 | 23.41 | 23.41 | -10.44% | 112,990 |
| Jul 28, 2025 | 25.90 | 26.20 | 25.78 | 26.13 | 26.13 | 1.00% | 11,354 |
| Jul 25, 2025 | 25.55 | 26.32 | 25.41 | 25.87 | 25.87 | 1.92% | 14,513 |
| Jul 24, 2025 | 25.06 | 25.39 | 24.82 | 25.39 | 25.39 | 2.12% | 15,346 |
| Jul 23, 2025 | 23.85 | 25.02 | 23.85 | 24.86 | 24.86 | 2.29% | 9,891 |
| Jul 22, 2025 | 25.06 | 25.21 | 24.19 | 24.30 | 24.30 | -3.04% | 15,567 |
| Jul 21, 2025 | 24.03 | 25.84 | 24.00 | 25.07 | 25.07 | 4.35% | 35,568 |
| Jul 18, 2025 | 24.22 | 24.27 | 23.88 | 24.02 | 24.02 | -0.72% | 16,923 |
| Jul 17, 2025 | 23.65 | 24.49 | 23.57 | 24.20 | 24.20 | 3.66% | 71,297 |
| Jul 16, 2025 | 23.32 | 23.52 | 22.85 | 23.34 | 23.34 | 0.60% | 24,386 |
| Jul 15, 2025 | 22.96 | 23.52 | 22.80 | 23.20 | 23.20 | 1.18% | 33,672 |
| Jul 14, 2025 | 22.01 | 23.03 | 21.87 | 22.93 | 22.93 | 3.57% | 40,632 |
| Jul 11, 2025 | 23.52 | 23.52 | 21.99 | 22.14 | 22.14 | -4.98% | 147,639 |
| Jul 10, 2025 | 26.57 | 26.57 | 23.14 | 23.30 | 23.30 | -13.32% | 95,091 |
| Jul 9, 2025 | 25.94 | 26.88 | 25.94 | 26.88 | 26.88 | 1.70% | 3,936 |
| Jul 8, 2025 | 25.83 | 26.48 | 25.67 | 26.43 | 26.43 | 2.48% | 11,989 |
| Jul 7, 2025 | 25.46 | 25.79 | 25.32 | 25.79 | 25.79 | -0.31% | 6,201 |
| Jul 3, 2025 | 24.90 | 26.11 | 24.90 | 25.87 | 25.87 | 4.57% | 16,301 |
| Jul 2, 2025 | 24.65 | 24.87 | 24.20 | 24.74 | 24.74 | -0.52% | 9,066 |
| Jul 1, 2025 | 26.22 | 26.42 | 24.24 | 24.87 | 24.87 | -6.64% | 27,039 |
| Jun 30, 2025 | 26.05 | 26.73 | 25.93 | 26.64 | 26.64 | 3.94% | 11,239 |
| Jun 27, 2025 | 26.18 | 26.19 | 25.25 | 25.63 | 25.63 | -2.10% | 11,990 |
| Jun 26, 2025 | 27.08 | 27.22 | 25.95 | 26.18 | 26.18 | -1.69% | 15,401 |
| Jun 25, 2025 | 26.31 | 26.75 | 26.31 | 26.63 | 26.63 | 2.38% | 14,644 |
| Jun 24, 2025 | 26.73 | 26.73 | 25.89 | 26.01 | 26.01 | -1.89% | 27,016 |
| Jun 23, 2025 | 24.95 | 26.60 | 24.95 | 26.51 | 26.39 | 3.88% | 10,414 |
| Jun 20, 2025 | 26.06 | 26.06 | 25.22 | 25.52 | 25.40 | -0.70% | 6,744 |
| Jun 18, 2025 | 26.22 | 26.22 | 25.70 | 25.70 | 25.58 | -2.24% | 4,828 |
| Jun 17, 2025 | 25.28 | 26.47 | 25.28 | 26.29 | 26.17 | 3.70% | 13,842 |
| Jun 16, 2025 | 25.07 | 25.64 | 25.07 | 25.35 | 25.23 | 2.22% | 10,889 |
| Jun 13, 2025 | 24.55 | 25.72 | 24.55 | 24.80 | 24.69 | -1.59% | 26,662 |
| Jun 12, 2025 | 24.80 | 25.61 | 24.80 | 25.20 | 25.08 | 3.49% | 13,041 |
| Jun 11, 2025 | 24.64 | 25.02 | 24.35 | 24.35 | 24.24 | -1.58% | 12,926 |
| Jun 10, 2025 | 24.98 | 25.01 | 24.28 | 24.74 | 24.63 | -0.36% | 7,666 |
| Jun 9, 2025 | 25.73 | 25.73 | 24.83 | 24.83 | 24.72 | -3.61% | 18,090 |
| Jun 6, 2025 | 25.64 | 25.89 | 25.55 | 25.76 | 25.64 | 2.38% | 6,130 |
| Jun 5, 2025 | 24.46 | 25.70 | 24.46 | 25.16 | 25.04 | 3.16% | 15,761 |
| Jun 4, 2025 | 24.56 | 25.09 | 24.23 | 24.39 | 24.28 | -3.21% | 13,656 |