Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
9.45
-0.01 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
9.50
+0.05 (0.52%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.44 | 9.46 | 9.41 | 9.45 | 9.45 | -0.11% | 23,050,178 |
| Dec 4, 2025 | 9.44 | 9.50 | 9.44 | 9.46 | 9.46 | - | 28,851,999 |
| Dec 3, 2025 | 9.51 | 9.52 | 9.45 | 9.46 | 9.46 | -0.32% | 19,616,810 |
| Dec 2, 2025 | 9.49 | 9.53 | 9.46 | 9.49 | 9.49 | -0.21% | 32,325,197 |
| Dec 1, 2025 | 9.52 | 9.53 | 9.47 | 9.51 | 9.51 | 0.53% | 21,487,702 |
| Nov 28, 2025 | 9.49 | 9.51 | 9.46 | 9.46 | 9.46 | -0.42% | 5,225,952 |
| Nov 26, 2025 | 9.54 | 9.55 | 9.48 | 9.50 | 9.50 | -0.63% | 23,667,842 |
| Nov 25, 2025 | 9.67 | 9.73 | 9.55 | 9.56 | 9.56 | -0.93% | 32,236,304 |
| Nov 24, 2025 | 9.75 | 9.76 | 9.64 | 9.65 | 9.65 | -1.63% | 36,253,431 |
| Nov 21, 2025 | 9.87 | 9.93 | 9.72 | 9.81 | 9.81 | -0.81% | 86,945,557 |
| Nov 20, 2025 | 9.59 | 9.90 | 9.55 | 9.89 | 9.89 | 1.44% | 94,310,732 |
| Nov 19, 2025 | 9.77 | 9.80 | 9.67 | 9.75 | 9.75 | -0.31% | 49,043,626 |
| Nov 18, 2025 | 9.76 | 9.84 | 9.71 | 9.78 | 9.78 | 0.93% | 74,614,501 |
| Nov 17, 2025 | 9.64 | 9.75 | 9.59 | 9.69 | 9.69 | 0.83% | 41,633,159 |
| Nov 14, 2025 | 9.70 | 9.73 | 9.55 | 9.61 | 9.61 | 0.10% | 39,950,982 |
| Nov 13, 2025 | 9.48 | 9.62 | 9.47 | 9.60 | 9.60 | 1.59% | 42,380,582 |
| Nov 12, 2025 | 9.42 | 9.47 | 9.41 | 9.45 | 9.45 | 0.11% | 22,964,834 |
| Nov 11, 2025 | 9.49 | 9.50 | 9.43 | 9.44 | 9.44 | -0.32% | 15,677,990 |
| Nov 10, 2025 | 9.53 | 9.56 | 9.45 | 9.47 | 9.47 | -1.56% | 19,192,123 |
| Nov 7, 2025 | 9.66 | 9.75 | 9.61 | 9.62 | 9.62 | - | 38,453,572 |
| Nov 6, 2025 | 9.53 | 9.64 | 9.51 | 9.62 | 9.62 | 1.26% | 42,620,542 |
| Nov 5, 2025 | 9.55 | 9.56 | 9.46 | 9.50 | 9.50 | -0.52% | 19,066,862 |
| Nov 4, 2025 | 9.53 | 9.55 | 9.47 | 9.55 | 9.55 | 1.27% | 26,309,763 |
| Nov 3, 2025 | 9.40 | 9.48 | 9.40 | 9.43 | 9.43 | - | 20,445,896 |
| Oct 31, 2025 | 9.40 | 9.48 | 9.40 | 9.43 | 9.43 | -0.42% | 22,343,658 |
| Oct 30, 2025 | 9.41 | 9.47 | 9.38 | 9.47 | 9.47 | 1.18% | 28,127,717 |
| Oct 29, 2025 | 9.35 | 9.43 | 9.33 | 9.36 | 9.36 | - | 31,377,352 |
| Oct 28, 2025 | 9.37 | 9.40 | 9.34 | 9.36 | 9.36 | -0.21% | 17,019,455 |
| Oct 27, 2025 | 9.42 | 9.43 | 9.38 | 9.38 | 9.38 | -1.26% | 7,828,430 |
| Oct 24, 2025 | 9.51 | 9.52 | 9.48 | 9.50 | 9.50 | -0.84% | 13,903,966 |
| Oct 23, 2025 | 9.63 | 9.63 | 9.55 | 9.58 | 9.58 | -0.42% | 18,708,266 |
| Oct 22, 2025 | 9.57 | 9.69 | 9.57 | 9.62 | 9.62 | 0.52% | 37,453,341 |
| Oct 21, 2025 | 9.57 | 9.59 | 9.55 | 9.57 | 9.57 | 0.10% | 14,650,670 |
| Oct 20, 2025 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | -1.24% | 12,140,924 |
| Oct 17, 2025 | 9.75 | 9.76 | 9.65 | 9.68 | 9.68 | -0.41% | 36,470,836 |
| Oct 16, 2025 | 9.63 | 9.77 | 9.60 | 9.72 | 9.72 | 0.62% | 47,764,487 |
| Oct 15, 2025 | 9.62 | 9.74 | 9.57 | 9.66 | 9.66 | -0.41% | 27,970,076 |
| Oct 14, 2025 | 9.76 | 9.83 | 9.64 | 9.70 | 9.70 | 0.31% | 24,839,877 |
| Oct 13, 2025 | 9.72 | 9.73 | 9.65 | 9.67 | 9.67 | -1.53% | 27,293,464 |
| Oct 10, 2025 | 9.55 | 9.83 | 9.53 | 9.82 | 9.82 | 2.72% | 56,903,809 |
| Oct 9, 2025 | 9.53 | 9.59 | 9.52 | 9.56 | 9.56 | 0.21% | 20,539,447 |
| Oct 8, 2025 | 9.58 | 9.59 | 9.53 | 9.54 | 9.54 | -0.52% | 12,238,347 |
| Oct 7, 2025 | 9.54 | 9.61 | 9.53 | 9.59 | 9.59 | 0.52% | 18,806,624 |
| Oct 6, 2025 | 9.54 | 9.58 | 9.53 | 9.54 | 9.54 | -0.42% | 12,436,535 |
| Oct 3, 2025 | 9.57 | 9.60 | 9.53 | 9.58 | 9.58 | 0.10% | 14,430,461 |
| Oct 2, 2025 | 9.56 | 9.61 | 9.55 | 9.57 | 9.57 | -0.10% | 11,511,407 |
| Oct 1, 2025 | 9.66 | 9.67 | 9.57 | 9.58 | 9.58 | -0.31% | 12,013,132 |
| Sep 30, 2025 | 9.67 | 9.69 | 9.61 | 9.61 | 9.61 | -0.41% | 13,088,532 |
| Sep 29, 2025 | 9.64 | 9.68 | 9.63 | 9.65 | 9.65 | -0.31% | 7,056,476 |
| Sep 26, 2025 | 9.70 | 9.74 | 9.67 | 9.68 | 9.68 | -0.51% | 4,916,926 |