LOFD Historical Prices
NYSEARCA: LOFDDirexion FundsTrading--Inverse EquityETFUSD
5.23-0.135 (-2.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOFD price history
The price history for Direxion Daily SpaceX Bear 2X (LOFD) on this page begins on August 3, 2026, when the stock closed at $9.01; it most recently closed at $5.23 on October 5, 2026. The highest price in this record is $14.73, reached on August 3, 2026; the latest close is 64.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
LOFD returns
1 week
-6.94%
1 month
-22.97%
LOFD price return, excluding dividends.
LOFD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.06 | 5.36 | 4.98 | 5.23 | -2.52% | |
| 5.02 | 5.38 | 5.01 | 5.37 | +8.60% | |
| 4.94 | 5.06 | 4.76 | 4.94 | +5.11% | |
| 4.71 | 4.74 | 4.47 | 4.70 | -1.47% | |
| 5.66 | 5.66 | 4.76 | 4.77 | -15.12% | |
| 6.47 | 6.47 | 5.54 | 5.62 | -14.33% | |
| 6.35 | 6.57 | 6.10 | 6.56 | +3.47% | |
| 6.54 | 6.54 | 6.21 | 6.34 | -2.16% | |
| 6.68 | 6.82 | 6.41 | 6.48 | -5.12% | |
| 6.52 | 6.83 | 6.39 | 6.83 | +4.27% | |
| 6.56 | 6.75 | 6.52 | 6.55 | -1.95% | |
| 6.59 | 6.73 | 6.57 | 6.68 | +1.67% | |
| 6.17 | 6.58 | 6.13 | 6.57 | +8.06% | |
| 6.31 | 6.39 | 6.05 | 6.08 | -3.95% | |
| 6.07 | 6.33 | 5.83 | 6.33 | +1.61% | |
| 6.06 | 6.42 | 6.00 | 6.23 | +2.30% | |
| 6.16 | 6.27 | 5.93 | 6.09 | -5.14% | |
| 6.96 | 6.96 | 6.22 | 6.42 | -10.21% | |
| 6.65 | 7.18 | 6.65 | 7.15 | +6.40% | |
| 6.84 | 6.84 | 6.37 | 6.72 | -1.03% | |
| 6.56 | 6.90 | 6.43 | 6.79 | +0.89% | |
| 7.00 | 7.00 | 6.15 | 6.73 | -0.88% | |
| 6.41 | 6.94 | 6.37 | 6.79 | +7.61% | |
| 6.69 | 7.04 | 6.18 | 6.31 | -7.34% | |
| 6.70 | 6.87 | 6.57 | 6.81 | +2.41% | |
| 7.56 | 7.56 | 6.37 | 6.65 | -12.73% | |
| 7.43 | 7.86 | 7.43 | 7.62 | +2.14% | |
| 7.55 | 7.55 | 7.20 | 7.46 | +2.47% | |
| 7.50 | 7.52 | 7.27 | 7.28 | -3.32% | |
| 7.75 | 7.75 | 7.35 | 7.53 | -0.92% | |
| 7.74 | 7.83 | 7.52 | 7.60 | -1.94% | |
| 8.04 | 8.21 | 7.74 | 7.75 | -2.02% | |
| 7.99 | 8.08 | 7.75 | 7.91 | -4.47% | |
| 8.40 | 8.43 | 7.93 | 8.28 | +2.99% | |
| 8.56 | 8.71 | 8.02 | 8.04 | -3.71% | |
| 8.14 | 8.80 | 8.07 | 8.35 | +7.46% | |
| 7.35 | 8.07 | 7.35 | 7.77 | +5.43% | |
| 7.58 | 7.80 | 7.11 | 7.37 | +3.66% | |
| 7.87 | 7.87 | 6.72 | 7.11 | -9.20% | |
| 7.54 | 8.27 | 7.54 | 7.83 | +2.22% | |
| 7.43 | 7.79 | 7.30 | 7.66 | +6.54% | |
| 8.59 | 8.69 | 6.74 | 7.19 | -18.85% | |
| 8.31 | 9.20 | 8.23 | 8.86 | +6.75% | |
| 8.94 | 9.40 | 8.21 | 8.30 | -7.88% | |
| 13.15 | 13.15 | 9.01 | 9.01 | -31.33% | |
| 14.73 | 14.73 | 13.12 | 13.12 | — |