Stock listing
NYSE Arca:LOFD Direxion Daily SpaceX Bear 2X ETF Stock
Follow Direxion Daily SpaceX Bear 2X ETF into a list and get an email when it puts out news.
Share price · AMEX:LOFD
$6.48 USD -0.50 (-7.1%)
Close on Nov 3, 2026
- Day range
- $6.35 – $6.69 USDNov 3, 2026
- Volume
- 105,085 sharesNov 3, 2026
- Traded on an average day
- $980,069 USDMedian day 109,100 shares · last 3 months, Aug 6, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 3, 2026 · AMEX:LOFD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.481 | -0.499 | -7.1% | $6.693 | $6.693 | $6.35 | 105,085 | |
| $6.98 | -0.18 | -2.5% | $6.96 | $6.98 | $6.44 | 55,601 | |
| $7.16 | +0.80 | +12.6% | $6.87 | $7.16 | $6.75 | 93,300 | |
| $6.36 | +0.11 | +1.8% | $6.53 | $6.57 | $6.27 | 215,600 | |
| $6.25 | +0.29 | +4.9% | $6.05 | $6.47 | $6.05 | 125,600 | |
| $5.96 | -0.13 | -2.1% | $6.01 | $6.01 | $5.73 | 15,600 | |
| $6.09 | +0.03 | +0.5% | $6.09 | $6.29 | $5.84 | 149,200 | |
| $6.06 | -0.23 | -3.7% | $6.00 | $6.30 | $5.87 | 97,000 | |
| $6.29 | +0.97 | +18.2% | $5.66 | $6.32 | $5.65 | 302,600 | |
| $5.32 | -0.98 | -15.6% | $5.21 | $5.50 | $4.73 | 496,300 | |
| $6.30 | +0.02 | +0.3% | $6.53 | $6.66 | $6.22 | 216,300 | |
| $6.28 | -0.15 | -2.3% | $6.17 | $6.35 | $6.01 | 97,600 | |
| $6.43 | +0.22 | +3.5% | $6.30 | $6.68 | $6.30 | 168,000 | |
| $6.21 | +0.29 | +4.9% | $6.34 | $6.80 | $6.19 | 156,500 | |
| $5.92 | +0.29 | +5.2% | $5.75 | $6.00 | $5.75 | 192,100 | |
| $5.63 | +0.46 | +8.9% | $5.29 | $5.65 | $5.28 | 165,700 | |
| $5.17 | -0.06 | -1.1% | $5.09 | $5.31 | $4.98 | 60,200 | |
| $5.23 | -0.14 | -2.6% | $5.06 | $5.36 | $4.98 | 257,600 | |
| $5.37 | +0.43 | +8.7% | $5.02 | $5.38 | $5.01 | 591,600 | |
| $4.94 | +0.24 | +5.1% | $4.94 | $5.06 | $4.76 | 439,800 | |
| $4.70 | -0.07 | -1.5% | $4.71 | $4.74 | $4.47 | 268,600 | |
| $4.77 | -0.85 | -15.1% | $5.66 | $5.66 | $4.76 | 510,300 | |
| $5.62 | -0.94 | -14.3% | $6.47 | $6.47 | $5.54 | 119,500 | |
| $6.56 | +0.22 | +3.5% | $6.35 | $6.57 | $6.10 | 19,700 | |
| $6.34 | -0.14 | -2.2% | $6.54 | $6.54 | $6.21 | 18,300 | |
| $6.48 | -0.35 | -5.1% | $6.68 | $6.82 | $6.41 | 67,400 | |
| $6.83 | +0.28 | +4.3% | $6.52 | $6.83 | $6.39 | 28,100 | |
| $6.55 | -0.13 | -1.9% | $6.56 | $6.75 | $6.52 | 10,700 | |
| $6.68 | +0.11 | +1.7% | $6.59 | $6.73 | $6.57 | 16,800 | |
| $6.57 | +0.49 | +8.1% | $6.17 | $6.58 | $6.13 | 57,200 | |
| $6.08 | -0.25 | -3.9% | $6.31 | $6.39 | $6.05 | 30,200 | |
| $6.33 | +0.10 | +1.6% | $6.07 | $6.33 | $5.83 | 73,200 | |
| $6.23 | +0.14 | +2.3% | $6.06 | $6.42 | $6.00 | 262,200 | |
| $6.09 | -0.33 | -5.1% | $6.16 | $6.27 | $5.93 | 285,500 | |
| $6.42 | -0.73 | -10.2% | $6.96 | $6.96 | $6.22 | 405,800 | |
| $7.15 | +0.43 | +6.4% | $6.65 | $7.18 | $6.65 | 49,600 | |
| $6.72 | -0.07 | -1.0% | $6.84 | $6.84 | $6.37 | 213,800 | |
| $6.79 | +0.06 | +0.9% | $6.56 | $6.90 | $6.43 | 75,200 | |
| $6.73 | -0.06 | -0.9% | $7.00 | $7.00 | $6.15 | 83,100 | |
| $6.79 | +0.48 | +7.6% | $6.41 | $6.94 | $6.37 | 134,100 | |
| $6.31 | -0.50 | -7.3% | $6.69 | $7.04 | $6.18 | 250,900 | |
| $6.81 | +0.16 | +2.4% | $6.70 | $6.87 | $6.57 | 216,100 | |
| $6.65 | -0.97 | -12.7% | $7.56 | $7.56 | $6.37 | 259,600 | |
| $7.62 | +0.16 | +2.1% | $7.43 | $7.86 | $7.43 | 24,900 | |
| $7.46 | +0.18 | +2.5% | $7.55 | $7.55 | $7.20 | 24,800 | |
| $7.28 | -0.25 | -3.3% | $7.50 | $7.52 | $7.27 | 41,000 | |
| $7.53 | -0.07 | -0.9% | $7.75 | $7.75 | $7.35 | 22,800 | |
| $7.60 | -0.15 | -1.9% | $7.74 | $7.83 | $7.52 | 47,500 | |
| $7.75 | -0.16 | -2.0% | $8.04 | $8.21 | $7.74 | 48,200 | |
| $7.91 | -0.37 | -4.5% | $7.99 | $8.08 | $7.75 | 45,300 | |
| $8.28 | +0.24 | +3.0% | $8.40 | $8.43 | $7.93 | 47,000 | |
| $8.04 | -0.31 | -3.7% | $8.56 | $8.71 | $8.02 | 69,300 | |
| $8.35 | +0.58 | +7.5% | $8.14 | $8.80 | $8.07 | 87,000 | |
| $7.77 | +0.40 | +5.4% | $7.35 | $8.07 | $7.35 | 110,600 | |
| $7.37 | +0.26 | +3.7% | $7.58 | $7.80 | $7.11 | 117,100 | |
| $7.11 | -0.72 | -9.2% | $7.87 | $7.87 | $6.72 | 293,500 | |
| $7.83 | +0.17 | +2.2% | $7.54 | $8.27 | $7.54 | 85,300 | |
| $7.66 | +0.47 | +6.5% | $7.43 | $7.79 | $7.30 | 217,500 | |
| $7.19 | -1.67 | -18.8% | $8.59 | $8.69 | $6.74 | 306,600 | |
| $8.86 | +0.56 | +6.7% | $8.31 | $9.20 | $8.23 | 109,100 | |
| $8.30 | -0.71 | -7.9% | $8.94 | $9.40 | $8.21 | 232,300 | |
| $9.01 | -4.11 | -31.3% | $13.15 | $13.15 | $9.01 | 269,700 | |
| $13.12 | — | — | $14.73 | $14.73 | $13.12 | 26,800 |
- Ticker
- NYSE Arca:LOFD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Direxion Daily SpaceX Bear 2X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily SpaceX Bear 2X ETF.