Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
11.61
-0.09 (-0.77%)
At close: Apr 25, 2025, 4:00 PM
11.59
-0.02 (-0.17%)
After-hours: Apr 25, 2025, 4:37 PM EDT
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.70 | 11.76 | 11.60 | 11.61 | 11.61 | -0.77% | 9,201,521 |
| Apr 24, 2025 | 11.90 | 11.93 | 11.67 | 11.70 | 11.70 | -1.93% | 7,641,675 |
| Apr 23, 2025 | 11.83 | 11.97 | 11.71 | 11.93 | 11.93 | -1.65% | 15,418,297 |
| Apr 22, 2025 | 12.29 | 12.31 | 12.07 | 12.13 | 12.13 | -2.41% | 11,614,143 |
| Apr 21, 2025 | 12.27 | 12.57 | 12.27 | 12.43 | 12.43 | 2.22% | 10,680,355 |
| Apr 17, 2025 | 12.13 | 12.21 | 12.04 | 12.16 | 12.16 | 0.08% | 17,394,693 |
| Apr 16, 2025 | 12.03 | 12.28 | 11.95 | 12.15 | 12.15 | 2.27% | 14,817,890 |
| Apr 15, 2025 | 11.84 | 11.91 | 11.76 | 11.88 | 11.88 | 0.17% | 10,199,702 |
| Apr 14, 2025 | 11.75 | 11.97 | 11.74 | 11.86 | 11.86 | -0.92% | 13,852,476 |
| Apr 11, 2025 | 12.21 | 12.28 | 11.91 | 11.97 | 11.97 | -1.72% | 12,608,184 |
| Apr 10, 2025 | 12.01 | 12.50 | 11.98 | 12.18 | 12.18 | 3.66% | 24,721,637 |
| Apr 9, 2025 | 13.07 | 13.08 | 11.70 | 11.75 | 11.75 | -9.55% | 28,622,281 |
| Apr 8, 2025 | 12.34 | 13.17 | 12.27 | 12.99 | 12.99 | 1.56% | 18,147,888 |
| Apr 7, 2025 | 13.17 | 13.36 | 12.32 | 12.79 | 12.79 | 0.31% | 16,501,338 |
| Apr 4, 2025 | 12.35 | 12.76 | 12.31 | 12.75 | 12.75 | 5.90% | 17,217,180 |
| Apr 3, 2025 | 11.88 | 12.04 | 11.81 | 12.04 | 12.04 | 4.97% | 19,466,170 |
| Apr 2, 2025 | 11.68 | 11.68 | 11.42 | 11.47 | 11.47 | -0.69% | 11,600,214 |
| Apr 1, 2025 | 11.63 | 11.70 | 11.51 | 11.55 | 11.55 | -0.35% | 13,349,830 |
| Mar 31, 2025 | 11.78 | 11.84 | 11.56 | 11.59 | 11.59 | -0.52% | 13,685,448 |
| Mar 28, 2025 | 11.46 | 11.67 | 11.45 | 11.65 | 11.65 | 2.01% | 9,604,051 |
| Mar 27, 2025 | 11.42 | 11.46 | 11.34 | 11.42 | 11.42 | 0.44% | 11,964,585 |
| Mar 26, 2025 | 11.25 | 11.41 | 11.23 | 11.37 | 11.37 | 1.07% | 9,250,894 |
| Mar 25, 2025 | 11.25 | 11.28 | 11.23 | 11.25 | 11.25 | -0.97% | 5,075,368 |
| Mar 24, 2025 | 11.41 | 11.43 | 11.33 | 11.36 | 11.28 | -1.65% | 7,053,982 |
| Mar 21, 2025 | 11.65 | 11.67 | 11.54 | 11.55 | 11.47 | - | 10,525,058 |
| Mar 20, 2025 | 11.59 | 11.61 | 11.45 | 11.55 | 11.47 | 0.26% | 12,028,958 |
| Mar 19, 2025 | 11.60 | 11.63 | 11.44 | 11.52 | 11.44 | -1.03% | 10,528,970 |
| Mar 18, 2025 | 11.57 | 11.68 | 11.56 | 11.64 | 11.56 | 1.13% | 14,433,960 |
| Mar 17, 2025 | 11.61 | 11.61 | 11.46 | 11.51 | 11.43 | -0.78% | 11,079,049 |
| Mar 14, 2025 | 11.75 | 11.76 | 11.58 | 11.60 | 11.52 | -1.94% | 12,734,433 |
| Mar 13, 2025 | 11.69 | 11.87 | 11.68 | 11.83 | 11.75 | 1.28% | 17,732,354 |
| Mar 12, 2025 | 11.60 | 11.79 | 11.59 | 11.68 | 11.60 | -0.43% | 22,207,961 |
| Mar 11, 2025 | 11.67 | 11.82 | 11.59 | 11.73 | 11.65 | 0.77% | 19,832,555 |
| Mar 10, 2025 | 11.50 | 11.74 | 11.47 | 11.64 | 11.56 | 2.65% | 14,928,449 |
| Mar 7, 2025 | 11.43 | 11.54 | 11.31 | 11.34 | 11.26 | -0.35% | 15,039,170 |
| Mar 6, 2025 | 11.34 | 11.44 | 11.25 | 11.38 | 11.30 | 1.79% | 12,346,852 |
| Mar 5, 2025 | 11.31 | 11.38 | 11.15 | 11.18 | 11.10 | -1.15% | 15,228,119 |
| Mar 4, 2025 | 11.25 | 11.39 | 11.14 | 11.31 | 11.23 | 1.25% | 16,067,499 |
| Mar 3, 2025 | 10.95 | 11.24 | 10.92 | 11.17 | 11.09 | 1.73% | 17,673,580 |
| Feb 28, 2025 | 11.14 | 11.20 | 10.97 | 10.98 | 10.90 | -1.52% | 11,668,518 |
| Feb 27, 2025 | 10.92 | 11.15 | 10.90 | 11.15 | 11.07 | 1.64% | 24,690,452 |
| Feb 26, 2025 | 10.94 | 11.01 | 10.87 | 10.97 | 10.89 | 0.09% | 15,899,735 |
| Feb 25, 2025 | 10.91 | 11.05 | 10.90 | 10.96 | 10.88 | 0.55% | 17,193,699 |
| Feb 24, 2025 | 10.81 | 10.92 | 10.81 | 10.90 | 10.82 | 0.37% | 11,550,891 |
| Feb 21, 2025 | 10.68 | 10.87 | 10.67 | 10.86 | 10.78 | 1.78% | 13,385,515 |
| Feb 20, 2025 | 10.64 | 10.73 | 10.64 | 10.67 | 10.60 | 0.57% | 7,124,995 |
| Feb 19, 2025 | 10.67 | 10.68 | 10.61 | 10.61 | 10.54 | -0.38% | 4,372,272 |
| Feb 18, 2025 | 10.66 | 10.70 | 10.65 | 10.65 | 10.58 | -0.14% | 10,041,451 |
| Feb 14, 2025 | 10.67 | 10.68 | 10.65 | 10.67 | 10.59 | 0.14% | 3,581,579 |
| Feb 13, 2025 | 10.76 | 10.77 | 10.65 | 10.65 | 10.58 | -1.11% | 3,842,995 |