Skip to main content
Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
9.68
-0.05 (-0.51%)
At close: Sep 26, 2025, 4:00 PM EDT
9.63
-0.05 (-0.52%)
Pre-market: Sep 29, 2025, 7:00 AM EDT

SPDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20259.709.749.679.689.68-0.51%4,911,765
Sep 25, 20259.739.789.719.739.730.62%9,137,305
Sep 24, 20259.639.709.639.679.670.31%5,257,957
Sep 23, 20259.599.679.599.649.64-0.41%3,908,115
Sep 22, 20259.759.759.689.689.59-0.51%2,961,124
Sep 19, 20259.759.789.729.739.64-0.31%4,534,764
Sep 18, 20259.779.809.739.769.67-0.61%3,950,284
Sep 17, 20259.819.899.789.829.730.10%16,837,727
Sep 16, 20259.779.819.779.819.720.31%2,316,406
Sep 15, 20259.809.819.789.789.69-0.51%3,834,103
Sep 12, 20259.839.849.819.839.74-2,094,921
Sep 11, 20259.889.899.819.839.74-0.71%3,374,367
Sep 10, 20259.889.939.879.909.81-0.20%9,337,583
Sep 9, 20259.959.989.929.929.83-0.40%5,070,028
Sep 8, 20259.959.989.939.969.86-0.10%10,319,384
Sep 5, 20259.9010.039.899.979.870.30%17,275,057
Sep 4, 202510.0210.039.949.949.84-0.90%3,277,866
Sep 3, 202510.0410.0710.0110.039.93-0.50%5,381,603
Sep 2, 202510.1210.1610.0710.089.980.80%7,498,334
Aug 29, 20259.9510.029.9510.009.900.81%5,344,253
Aug 28, 20259.959.989.929.929.83-0.40%3,502,049
Aug 27, 20259.9910.009.959.969.86-0.10%4,213,373
Aug 26, 202510.0210.049.979.979.87-0.50%4,099,027
Aug 25, 202510.0010.029.9710.029.920.40%2,398,258
Aug 22, 202510.0910.109.959.989.88-1.38%11,617,426
Aug 21, 202510.1210.1510.0810.1210.020.30%8,210,589
Aug 20, 202510.0510.1610.0510.099.990.40%10,788,988
Aug 19, 202510.0110.079.9810.059.950.60%5,359,624
Aug 18, 202510.0010.019.989.999.89-0.10%4,975,622
Aug 15, 20259.9410.019.9410.009.900.40%6,044,137
Aug 14, 20259.9910.009.959.969.86-8,292,673
Aug 13, 20259.969.999.949.969.86-0.30%7,202,429
Aug 12, 202510.0610.099.999.999.89-1.09%4,411,834
Aug 11, 202510.0810.1210.0510.1010.000.30%6,318,168
Aug 8, 202510.1210.1310.0610.079.97-0.79%8,104,295
Aug 7, 202510.0910.2010.0710.1510.050.20%15,834,402
Aug 6, 202510.2010.2110.1210.1310.03-0.69%8,036,907
Aug 5, 202510.1510.2310.1310.2010.100.39%12,022,220
Aug 4, 202510.2510.2510.1510.1610.06-1.36%6,712,966
Aug 1, 202510.2410.3510.2410.3010.201.68%18,217,684
Jul 31, 202510.0110.1610.0110.1310.030.40%15,005,909
Jul 30, 202510.0810.1510.0410.099.99-9,758,800
Jul 29, 202510.0310.1010.0310.099.990.30%8,310,203
Jul 28, 202510.0510.0810.0410.069.960.10%4,285,933
Jul 25, 202510.0810.0910.0410.059.95-0.40%2,684,896
Jul 24, 202510.0810.0910.0510.099.990.10%2,951,799
Jul 23, 202510.1210.1610.0810.089.98-0.88%3,238,733
Jul 22, 202510.1710.2210.1610.1710.07-10,228,486
Jul 21, 202510.1710.1810.1210.1710.07-0.10%5,265,509
Jul 18, 202510.1610.2110.1510.1810.080.10%6,926,296