Direxion Daily SpaceX Bear 2X ETF LOFD
6.28 USD +0.09 (+1.45%)
As ofNov 13, 2026, 3:59 PM EST
6.09 Day range 6.46
4.70 52-week range 13.12
- YTD
- -52.13%
- 1 year
- -52.13%
LOFD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.22 | 6.50 | 6.05 | 6.28 | +0.09 | +1.45% | 57,400 |
| Nov 12, 2026 | 6.42 | 6.42 | 5.57 | 6.19 | -0.06 | -0.96% | 174,000 |
| Nov 11, 2026 | 5.89 | 6.30 | 5.80 | 6.25 | +0.29 | +4.87% | 212,900 |
| Nov 10, 2026 | 6.27 | 6.28 | 5.81 | 5.96 | -0.06 | -1.00% | 193,600 |
| Nov 9, 2026 | 6.55 | 6.70 | 5.95 | 6.02 | -0.80 | -11.73% | 188,800 |
| Nov 6, 2026 | 7.25 | 7.57 | 6.71 | 6.82 | -1.47 | -17.73% | 363,600 |
| Nov 5, 2026 | 7.44 | 8.57 | 7.44 | 8.29 | +1.29 | +18.43% | 320,600 |
| Nov 4, 2026 | 7.24 | 7.24 | 6.60 | 7.00 | +0.52 | +8.02% | 239,100 |
| Nov 3, 2026 | 6.87 | 6.87 | 6.35 | 6.48 | -0.50 | -7.16% | 105,200 |
| Nov 2, 2026 | 6.96 | 7.01 | 6.44 | 6.98 | -0.18 | -2.51% | 55,600 |
| Oct 30, 2026 | 6.87 | 7.16 | 6.75 | 7.16 | +0.80 | +12.58% | 93,300 |
| Oct 29, 2026 | 6.53 | 6.57 | 6.27 | 6.36 | +0.11 | +1.76% | 215,600 |
| Oct 28, 2026 | 6.05 | 6.47 | 6.05 | 6.25 | +0.29 | +4.87% | 125,600 |
| Oct 27, 2026 | 6.01 | 6.01 | 5.73 | 5.96 | -0.13 | -2.13% | 15,600 |
| Oct 26, 2026 | 6.09 | 6.29 | 5.84 | 6.09 | +0.03 | +0.50% | 149,200 |
| Oct 23, 2026 | 6.00 | 6.30 | 5.87 | 6.06 | -0.23 | -3.66% | 97,000 |
| Oct 22, 2026 | 5.66 | 6.32 | 5.65 | 6.29 | +0.97 | +18.23% | 302,600 |
| Oct 21, 2026 | 5.21 | 5.50 | 4.73 | 5.32 | -0.98 | -15.56% | 496,300 |
| Oct 20, 2026 | 6.53 | 6.66 | 6.22 | 6.30 | +0.02 | +0.32% | 216,300 |
| Oct 19, 2026 | 6.17 | 6.35 | 6.01 | 6.28 | -0.15 | -2.33% | 97,600 |
| Oct 16, 2026 | 6.30 | 6.68 | 6.30 | 6.43 | +0.22 | +3.54% | 168,000 |
| Oct 15, 2026 | 6.34 | 6.80 | 6.19 | 6.21 | +0.29 | +4.90% | 156,500 |
| Oct 14, 2026 | 5.75 | 6.00 | 5.75 | 5.92 | +0.29 | +5.15% | 192,100 |
| Oct 13, 2026 | 5.29 | 5.65 | 5.28 | 5.63 | +0.46 | +8.90% | 165,700 |
| Oct 12, 2026 | 5.09 | 5.31 | 4.98 | 5.17 | -0.06 | -1.15% | 60,200 |
| Oct 9, 2026 | 5.06 | 5.36 | 4.98 | 5.23 | -0.14 | -2.61% | 257,600 |
| Oct 8, 2026 | 5.02 | 5.38 | 5.01 | 5.37 | +0.43 | +8.70% | 591,600 |
| Oct 7, 2026 | 4.94 | 5.06 | 4.76 | 4.94 | +0.24 | +5.11% | 439,800 |
| Oct 6, 2026 | 4.71 | 4.74 | 4.47 | 4.70 | -0.07 | -1.47% | 268,600 |
| Oct 5, 2026 | 5.66 | 5.66 | 4.76 | 4.77 | -0.85 | -15.12% | 510,300 |
| Oct 2, 2026 | 6.47 | 6.47 | 5.54 | 5.62 | -0.94 | -14.33% | 119,500 |
| Oct 1, 2026 | 6.35 | 6.57 | 6.10 | 6.56 | +0.22 | +3.47% | 19,700 |
| Sep 30, 2026 | 6.54 | 6.54 | 6.21 | 6.34 | -0.14 | -2.16% | 18,300 |
| Sep 29, 2026 | 6.68 | 6.82 | 6.41 | 6.48 | -0.35 | -5.12% | 67,400 |
| Sep 28, 2026 | 6.52 | 6.83 | 6.39 | 6.83 | +0.28 | +4.27% | 28,100 |
| Sep 25, 2026 | 6.56 | 6.75 | 6.52 | 6.55 | -0.13 | -1.95% | 10,700 |
| Sep 24, 2026 | 6.59 | 6.73 | 6.57 | 6.68 | +0.11 | +1.67% | 16,800 |
| Sep 23, 2026 | 6.17 | 6.58 | 6.13 | 6.57 | +0.49 | +8.06% | 57,200 |
| Sep 22, 2026 | 6.31 | 6.39 | 6.05 | 6.08 | -0.25 | -3.95% | 30,200 |
| Sep 21, 2026 | 6.07 | 6.33 | 5.83 | 6.33 | +0.10 | +1.61% | 73,200 |
| Sep 18, 2026 | 6.06 | 6.42 | 6.00 | 6.23 | +0.14 | +2.30% | 262,200 |
| Sep 17, 2026 | 6.16 | 6.27 | 5.93 | 6.09 | -0.33 | -5.14% | 285,500 |
| Sep 16, 2026 | 6.96 | 6.96 | 6.22 | 6.42 | -0.73 | -10.21% | 405,800 |
| Sep 15, 2026 | 6.65 | 7.18 | 6.65 | 7.15 | +0.43 | +6.40% | 49,600 |
| Sep 14, 2026 | 6.84 | 6.84 | 6.37 | 6.72 | -0.07 | -1.03% | 213,800 |
| Sep 11, 2026 | 6.56 | 6.90 | 6.43 | 6.79 | +0.06 | +0.89% | 75,200 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.15 | 6.73 | -0.06 | -0.88% | 83,100 |
| Sep 9, 2026 | 6.41 | 6.94 | 6.37 | 6.79 | +0.48 | +7.61% | 134,100 |
| Sep 8, 2026 | 6.69 | 7.04 | 6.18 | 6.31 | -0.50 | -7.34% | 250,900 |
| Sep 4, 2026 | 6.70 | 6.87 | 6.57 | 6.81 | +0.16 | +2.41% | 216,100 |
| Sep 3, 2026 | 7.56 | 7.56 | 6.37 | 6.65 | -0.97 | -12.73% | 259,600 |
| Sep 2, 2026 | 7.43 | 7.86 | 7.43 | 7.62 | +0.16 | +2.14% | 24,900 |
| Sep 1, 2026 | 7.55 | 7.55 | 7.20 | 7.46 | +0.18 | +2.47% | 24,800 |
| Aug 31, 2026 | 7.50 | 7.52 | 7.27 | 7.28 | -0.25 | -3.32% | 41,000 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.35 | 7.53 | -0.07 | -0.92% | 22,800 |
| Aug 27, 2026 | 7.74 | 7.83 | 7.52 | 7.60 | -0.15 | -1.94% | 47,500 |
| Aug 26, 2026 | 8.04 | 8.21 | 7.74 | 7.75 | -0.16 | -2.02% | 48,200 |
| Aug 25, 2026 | 7.99 | 8.08 | 7.75 | 7.91 | -0.37 | -4.47% | 45,300 |
| Aug 24, 2026 | 8.40 | 8.43 | 7.93 | 8.28 | +0.24 | +2.99% | 47,000 |
| Aug 21, 2026 | 8.56 | 8.71 | 8.02 | 8.04 | -0.31 | -3.71% | 69,300 |
| Aug 20, 2026 | 8.14 | 8.80 | 8.07 | 8.35 | +0.58 | +7.46% | 87,000 |
| Aug 19, 2026 | 7.35 | 8.07 | 7.35 | 7.77 | +0.40 | +5.43% | 110,600 |
| Aug 18, 2026 | 7.58 | 7.80 | 7.11 | 7.37 | +0.26 | +3.66% | 117,100 |
| Aug 17, 2026 | 7.87 | 7.87 | 6.72 | 7.11 | -0.72 | -9.20% | 293,500 |
| Aug 14, 2026 | 7.54 | 8.27 | 7.54 | 7.83 | +0.17 | +2.22% | 85,300 |
65 days, newest first. Daily bars as drawn on the LOFD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.