Direxion Daily S&P 500 Bear 1X Shares (SPDN)

SPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	10.83	10.88	10.74	10.76	-	-0.65%	10,038,363
Jun 20, 2025	10.75	10.86	10.74	10.83	10.83	0.19%	16,416,545
Jun 18, 2025	10.78	10.82	10.73	10.81	10.81	0.19%	10,234,223
Jun 17, 2025	10.75	10.81	10.71	10.79	10.79	0.94%	16,402,109
Jun 16, 2025	10.74	10.74	10.67	10.69	10.69	-1.11%	13,204,890
Jun 13, 2025	10.77	10.83	10.71	10.81	10.81	1.31%	22,956,789
Jun 12, 2025	10.73	10.75	10.67	10.67	10.67	-0.37%	10,227,092
Jun 11, 2025	10.66	10.75	10.65	10.71	10.71	0.19%	15,733,234
Jun 10, 2025	10.73	10.75	10.67	10.69	10.69	-0.56%	5,945,690
Jun 9, 2025	10.73	10.76	10.71	10.75	10.75	0.09%	6,778,295
Jun 6, 2025	10.76	10.79	10.71	10.74	10.74	-1.10%	12,133,399
Jun 5, 2025	10.77	10.89	10.74	10.86	10.86	0.65%	17,960,858
Jun 4, 2025	10.77	10.81	10.76	10.79	10.79	-	6,010,299
Jun 3, 2025	10.86	10.87	10.77	10.79	10.79	-0.55%	9,065,170
Jun 2, 2025	10.94	10.99	10.85	10.85	10.85	-0.55%	14,628,762
May 30, 2025	10.92	11.02	10.88	10.91	10.91	0.28%	23,353,830
May 29, 2025	10.83	10.96	10.83	10.88	10.88	-0.55%	15,462,480
May 28, 2025	10.86	10.95	10.84	10.94	10.94	0.64%	7,384,745
May 27, 2025	10.96	11.00	10.86	10.87	10.87	-2.07%	6,223,706
May 23, 2025	11.16	11.16	11.04	11.10	11.10	0.73%	14,368,354
May 22, 2025	11.02	11.04	10.94	11.02	11.02	0.18%	11,506,229
May 21, 2025	10.92	11.03	10.83	11.00	11.00	1.57%	11,297,462
May 20, 2025	10.83	10.89	10.80	10.83	10.83	0.46%	7,618,175
May 19, 2025	10.91	10.91	10.77	10.78	10.78	-0.19%	6,549,958
May 16, 2025	10.85	10.89	10.79	10.80	10.80	-0.55%	5,693,433
May 15, 2025	10.94	10.96	10.85	10.86	10.86	-0.46%	5,992,582
May 14, 2025	10.90	10.95	10.88	10.91	10.91	-	8,445,496
May 13, 2025	10.98	11.00	10.88	10.91	10.91	-0.73%	4,813,610
May 12, 2025	11.01	11.11	10.99	10.99	10.99	-3.26%	6,410,909
May 9, 2025	11.32	11.40	11.30	11.36	11.36	0.09%	6,880,941
May 8, 2025	11.33	11.41	11.23	11.35	11.35	-0.53%	8,452,416
May 7, 2025	11.43	11.52	11.36	11.41	11.41	-0.44%	8,819,740
May 6, 2025	11.47	11.50	11.38	11.46	11.46	0.88%	10,031,951
May 5, 2025	11.39	11.40	11.30	11.36	11.36	0.44%	6,521,160
May 2, 2025	11.33	11.39	11.26	11.31	11.31	-1.22%	10,471,841
May 1, 2025	11.42	11.47	11.34	11.45	11.45	-0.78%	11,251,536
Apr 30, 2025	11.68	11.81	11.50	11.54	11.54	-	10,823,297
Apr 29, 2025	11.66	11.66	11.51	11.54	11.54	-0.52%	7,707,898
Apr 28, 2025	11.59	11.74	11.55	11.60	11.60	-0.09%	8,773,436
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.