Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
9.83
-0.07 (-0.71%)
At close: Sep 11, 2025, 4:00 PM EDT
9.83
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:30 PM EDT
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.88 | 9.89 | 9.81 | 9.83 | - | -0.71% | 3,369,065 |
| Sep 10, 2025 | 9.88 | 9.93 | 9.87 | 9.90 | 9.90 | -0.20% | 9,337,583 |
| Sep 9, 2025 | 9.95 | 9.98 | 9.92 | 9.92 | 9.92 | -0.40% | 5,070,028 |
| Sep 8, 2025 | 9.95 | 9.98 | 9.93 | 9.96 | 9.96 | -0.10% | 10,319,384 |
| Sep 5, 2025 | 9.90 | 10.03 | 9.89 | 9.97 | 9.97 | 0.30% | 17,275,057 |
| Sep 4, 2025 | 10.02 | 10.03 | 9.94 | 9.94 | 9.94 | -0.90% | 3,277,866 |
| Sep 3, 2025 | 10.04 | 10.07 | 10.01 | 10.03 | 10.03 | -0.50% | 5,381,603 |
| Sep 2, 2025 | 10.12 | 10.16 | 10.07 | 10.08 | 10.08 | 0.80% | 7,498,334 |
| Aug 29, 2025 | 9.95 | 10.02 | 9.95 | 10.00 | 10.00 | 0.81% | 5,344,253 |
| Aug 28, 2025 | 9.95 | 9.98 | 9.92 | 9.92 | 9.92 | -0.40% | 3,502,049 |
| Aug 27, 2025 | 9.99 | 10.00 | 9.95 | 9.96 | 9.96 | -0.10% | 4,213,373 |
| Aug 26, 2025 | 10.02 | 10.04 | 9.97 | 9.97 | 9.97 | -0.50% | 4,099,027 |
| Aug 25, 2025 | 10.00 | 10.02 | 9.97 | 10.02 | 10.02 | 0.40% | 2,398,258 |
| Aug 22, 2025 | 10.09 | 10.10 | 9.95 | 9.98 | 9.98 | -1.38% | 11,617,426 |
| Aug 21, 2025 | 10.12 | 10.15 | 10.08 | 10.12 | 10.12 | 0.30% | 8,210,589 |
| Aug 20, 2025 | 10.05 | 10.16 | 10.05 | 10.09 | 10.09 | 0.40% | 10,788,988 |
| Aug 19, 2025 | 10.01 | 10.07 | 9.98 | 10.05 | 10.05 | 0.60% | 5,359,624 |
| Aug 18, 2025 | 10.00 | 10.01 | 9.98 | 9.99 | 9.99 | -0.10% | 4,975,622 |
| Aug 15, 2025 | 9.94 | 10.01 | 9.94 | 10.00 | 10.00 | 0.40% | 6,044,137 |
| Aug 14, 2025 | 9.99 | 10.00 | 9.95 | 9.96 | 9.96 | - | 8,292,673 |
| Aug 13, 2025 | 9.96 | 9.99 | 9.94 | 9.96 | 9.96 | -0.30% | 7,202,429 |
| Aug 12, 2025 | 10.06 | 10.09 | 9.99 | 9.99 | 9.99 | -1.09% | 4,411,834 |
| Aug 11, 2025 | 10.08 | 10.12 | 10.05 | 10.10 | 10.10 | 0.30% | 6,318,168 |
| Aug 8, 2025 | 10.12 | 10.13 | 10.06 | 10.07 | 10.07 | -0.79% | 8,104,295 |
| Aug 7, 2025 | 10.09 | 10.20 | 10.07 | 10.15 | 10.15 | 0.20% | 15,834,402 |
| Aug 6, 2025 | 10.20 | 10.21 | 10.12 | 10.13 | 10.13 | -0.69% | 8,036,907 |
| Aug 5, 2025 | 10.15 | 10.23 | 10.13 | 10.20 | 10.20 | 0.39% | 12,022,220 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.15 | 10.16 | 10.16 | -1.36% | 6,712,966 |
| Aug 1, 2025 | 10.24 | 10.35 | 10.24 | 10.30 | 10.30 | 1.68% | 18,217,684 |
| Jul 31, 2025 | 10.01 | 10.16 | 10.01 | 10.13 | 10.13 | 0.40% | 15,005,909 |
| Jul 30, 2025 | 10.08 | 10.15 | 10.04 | 10.09 | 10.09 | - | 9,758,800 |
| Jul 29, 2025 | 10.03 | 10.10 | 10.03 | 10.09 | 10.09 | 0.30% | 8,310,203 |
| Jul 28, 2025 | 10.05 | 10.08 | 10.04 | 10.06 | 10.06 | 0.10% | 4,285,933 |
| Jul 25, 2025 | 10.08 | 10.09 | 10.04 | 10.05 | 10.05 | -0.40% | 2,684,896 |
| Jul 24, 2025 | 10.08 | 10.09 | 10.05 | 10.09 | 10.09 | 0.10% | 2,951,799 |
| Jul 23, 2025 | 10.12 | 10.16 | 10.08 | 10.08 | 10.08 | -0.88% | 3,238,733 |
| Jul 22, 2025 | 10.17 | 10.22 | 10.16 | 10.17 | 10.17 | - | 10,228,486 |
| Jul 21, 2025 | 10.17 | 10.18 | 10.12 | 10.17 | 10.17 | -0.10% | 5,265,509 |
| Jul 18, 2025 | 10.16 | 10.21 | 10.15 | 10.18 | 10.18 | 0.10% | 6,926,296 |
| Jul 17, 2025 | 10.23 | 10.23 | 10.16 | 10.17 | 10.17 | -0.68% | 3,485,186 |
| Jul 16, 2025 | 10.24 | 10.34 | 10.22 | 10.24 | 10.24 | -0.29% | 14,207,471 |
| Jul 15, 2025 | 10.18 | 10.27 | 10.17 | 10.27 | 10.27 | 0.59% | 10,939,352 |
| Jul 14, 2025 | 10.24 | 10.27 | 10.21 | 10.21 | 10.21 | -0.29% | 6,761,795 |
| Jul 11, 2025 | 10.25 | 10.27 | 10.21 | 10.24 | 10.24 | 0.39% | 5,710,643 |
| Jul 10, 2025 | 10.21 | 10.24 | 10.17 | 10.20 | 10.20 | -0.10% | 2,916,454 |
| Jul 9, 2025 | 10.24 | 10.27 | 10.21 | 10.21 | 10.21 | -0.68% | 6,192,928 |
| Jul 8, 2025 | 10.26 | 10.29 | 10.25 | 10.28 | 10.28 | 0.10% | 5,063,206 |
| Jul 7, 2025 | 10.22 | 10.32 | 10.21 | 10.27 | 10.27 | 0.88% | 10,429,667 |
| Jul 3, 2025 | 10.24 | 10.24 | 10.17 | 10.18 | 10.18 | -0.78% | 3,410,448 |
| Jul 2, 2025 | 10.31 | 10.33 | 10.26 | 10.26 | 10.26 | -0.48% | 3,204,662 |