Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
11.21
-0.05 (-0.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.23 | 11.28 | 11.23 | 11.26 | 11.26 | 0.27% | 4,681,247 |
| Sep 24, 2024 | 11.25 | 11.31 | 11.23 | 11.23 | 11.23 | -1.58% | 4,275,021 |
| Sep 23, 2024 | 11.41 | 11.44 | 11.40 | 11.41 | 11.26 | -0.17% | 8,663,225 |
| Sep 20, 2024 | 11.44 | 11.50 | 11.41 | 11.43 | 11.28 | 0.18% | 6,272,947 |
| Sep 19, 2024 | 11.41 | 11.47 | 11.36 | 11.41 | 11.26 | -1.72% | 11,888,088 |
| Sep 18, 2024 | 11.55 | 11.61 | 11.45 | 11.61 | 11.46 | 0.43% | 8,381,016 |
| Sep 17, 2024 | 11.52 | 11.61 | 11.49 | 11.56 | 11.41 | -0.09% | 13,537,979 |
| Sep 16, 2024 | 11.58 | 11.62 | 11.56 | 11.57 | 11.42 | - | 4,616,960 |
| Sep 13, 2024 | 11.62 | 11.62 | 11.55 | 11.57 | 11.42 | -0.52% | 11,299,710 |
| Sep 12, 2024 | 11.71 | 11.76 | 11.62 | 11.63 | 11.48 | -0.77% | 7,639,196 |
| Sep 11, 2024 | 11.85 | 12.04 | 11.70 | 11.72 | 11.57 | -1.01% | 19,294,572 |
| Sep 10, 2024 | 11.85 | 11.96 | 11.83 | 11.84 | 11.69 | -0.34% | 9,248,563 |
| Sep 9, 2024 | 11.92 | 11.98 | 11.86 | 11.88 | 11.73 | -1.16% | 8,052,082 |
| Sep 6, 2024 | 11.81 | 12.04 | 11.79 | 12.02 | 11.87 | 1.78% | 14,545,623 |
| Sep 5, 2024 | 11.78 | 11.87 | 11.72 | 11.81 | 11.66 | 0.25% | 9,756,410 |
| Sep 4, 2024 | 11.80 | 11.81 | 11.70 | 11.78 | 11.63 | 0.26% | 9,612,942 |
| Sep 3, 2024 | 11.59 | 11.81 | 11.58 | 11.75 | 11.60 | 2.00% | 7,166,086 |
| Aug 30, 2024 | 11.57 | 11.65 | 11.50 | 11.52 | 11.37 | -0.69% | 4,261,424 |
| Aug 29, 2024 | 11.57 | 11.64 | 11.50 | 11.60 | 11.45 | -0.09% | 7,185,540 |
| Aug 28, 2024 | 11.54 | 11.68 | 11.54 | 11.61 | 11.46 | 0.69% | 4,871,055 |
| Aug 27, 2024 | 11.59 | 11.61 | 11.52 | 11.53 | 11.38 | -0.26% | 3,423,252 |
| Aug 26, 2024 | 11.51 | 11.59 | 11.49 | 11.56 | 11.41 | 0.35% | 4,954,397 |
| Aug 23, 2024 | 11.58 | 11.62 | 11.50 | 11.52 | 11.37 | -1.03% | 7,923,419 |
| Aug 22, 2024 | 11.50 | 11.66 | 11.49 | 11.64 | 11.49 | 0.95% | 12,183,217 |
| Aug 21, 2024 | 11.56 | 11.60 | 11.51 | 11.53 | 11.38 | -0.43% | 6,425,467 |
| Aug 20, 2024 | 11.57 | 11.61 | 11.54 | 11.58 | 11.43 | 0.17% | 6,072,134 |
| Aug 19, 2024 | 11.66 | 11.68 | 11.56 | 11.56 | 11.41 | -0.94% | 2,061,779 |
| Aug 16, 2024 | 11.72 | 11.73 | 11.65 | 11.67 | 11.52 | -0.09% | 2,740,693 |
| Aug 15, 2024 | 11.75 | 11.77 | 11.67 | 11.68 | 11.53 | -1.60% | 2,525,696 |
| Aug 14, 2024 | 11.90 | 11.95 | 11.85 | 11.87 | 11.72 | -0.42% | 6,305,733 |
| Aug 13, 2024 | 12.04 | 12.04 | 11.91 | 11.92 | 11.77 | -1.65% | 4,875,884 |
| Aug 12, 2024 | 12.08 | 12.16 | 12.06 | 12.12 | 11.97 | 0.08% | 3,567,007 |
| Aug 9, 2024 | 12.18 | 12.22 | 12.08 | 12.11 | 11.96 | -0.41% | 5,898,692 |
| Aug 8, 2024 | 12.31 | 12.37 | 12.14 | 12.16 | 12.00 | -2.17% | 7,737,944 |
| Aug 7, 2024 | 12.21 | 12.46 | 12.13 | 12.43 | 12.27 | 0.57% | 7,674,386 |
| Aug 6, 2024 | 12.42 | 12.45 | 12.17 | 12.36 | 12.20 | -0.80% | 9,045,393 |
| Aug 5, 2024 | 12.60 | 12.62 | 12.33 | 12.46 | 12.30 | 2.98% | 14,919,800 |
| Aug 2, 2024 | 12.05 | 12.21 | 12.02 | 12.10 | 11.95 | 1.85% | 6,440,494 |
| Aug 1, 2024 | 11.67 | 11.96 | 11.63 | 11.88 | 11.73 | 1.45% | 10,363,694 |
| Jul 31, 2024 | 11.75 | 11.77 | 11.65 | 11.71 | 11.56 | -1.68% | 8,036,464 |
| Jul 30, 2024 | 11.80 | 11.98 | 11.78 | 11.91 | 11.76 | 0.59% | 4,695,362 |
| Jul 29, 2024 | 11.80 | 11.88 | 11.79 | 11.84 | 11.69 | -0.08% | 3,985,047 |
| Jul 26, 2024 | 11.89 | 11.90 | 11.78 | 11.85 | 11.70 | -1.00% | 3,769,120 |
| Jul 25, 2024 | 11.89 | 11.99 | 11.77 | 11.97 | 11.82 | 0.67% | 4,494,885 |
| Jul 24, 2024 | 11.74 | 11.92 | 11.74 | 11.89 | 11.74 | 2.15% | 3,811,891 |
| Jul 23, 2024 | 11.61 | 11.64 | 11.57 | 11.64 | 11.49 | 0.26% | 1,665,070 |
| Jul 22, 2024 | 11.65 | 11.69 | 11.59 | 11.61 | 11.46 | -1.02% | 4,227,688 |
| Jul 19, 2024 | 11.65 | 11.75 | 11.63 | 11.73 | 11.58 | 0.69% | 2,672,476 |
| Jul 18, 2024 | 11.53 | 11.69 | 11.50 | 11.65 | 11.50 | 0.95% | 3,110,348 |
| Jul 17, 2024 | 11.52 | 11.56 | 11.48 | 11.54 | 11.39 | 1.41% | 3,302,943 |
| Jul 16, 2024 | 11.42 | 11.44 | 11.38 | 11.38 | 11.23 | -0.70% | 2,024,307 |
| Jul 15, 2024 | 11.43 | 11.49 | 11.38 | 11.46 | 11.31 | -0.26% | 980,140 |
| Jul 12, 2024 | 11.53 | 11.53 | 11.41 | 11.49 | 11.34 | -0.43% | 3,967,078 |
| Jul 11, 2024 | 11.45 | 11.56 | 11.42 | 11.54 | 11.39 | 0.96% | 3,537,896 |
| Jul 10, 2024 | 11.53 | 11.53 | 11.43 | 11.43 | 11.28 | -0.95% | 2,194,727 |
| Jul 9, 2024 | 11.54 | 11.56 | 11.52 | 11.54 | 11.39 | -0.09% | 3,029,937 |
| Jul 8, 2024 | 11.56 | 11.58 | 11.54 | 11.55 | 11.40 | -0.09% | 1,419,547 |
| Jul 5, 2024 | 11.62 | 11.64 | 11.56 | 11.56 | 11.41 | -0.60% | 1,323,549 |
| Jul 3, 2024 | 11.69 | 11.69 | 11.62 | 11.63 | 11.48 | -0.43% | 2,386,026 |
| Jul 2, 2024 | 11.79 | 11.79 | 11.67 | 11.68 | 11.53 | -0.51% | 1,289,500 |
| Jul 1, 2024 | 11.75 | 11.81 | 11.74 | 11.74 | 11.59 | -0.25% | 1,758,638 |
| Jun 28, 2024 | 11.70 | 11.79 | 11.64 | 11.77 | 11.62 | 0.51% | 1,726,990 |
| Jun 27, 2024 | 11.74 | 11.75 | 11.70 | 11.71 | 11.56 | -0.17% | 1,323,232 |
| Jun 26, 2024 | 11.76 | 11.77 | 11.71 | 11.73 | 11.58 | - | 1,685,340 |
| Jun 25, 2024 | 11.75 | 11.79 | 11.73 | 11.73 | 11.58 | -1.76% | 1,293,821 |
| Jun 24, 2024 | 11.91 | 11.95 | 11.85 | 11.94 | 11.63 | 0.34% | 1,350,123 |
| Jun 21, 2024 | 11.91 | 11.93 | 11.88 | 11.90 | 11.59 | 0.17% | 1,591,983 |
| Jun 20, 2024 | 11.83 | 11.92 | 11.81 | 11.88 | 11.57 | 0.34% | 912,704 |
| Jun 18, 2024 | 11.86 | 11.88 | 11.84 | 11.84 | 11.53 | -0.25% | 793,222 |
| Jun 17, 2024 | 11.98 | 11.99 | 11.83 | 11.87 | 11.56 | -0.75% | 917,466 |
| Jun 14, 2024 | 11.99 | 12.02 | 11.96 | 11.96 | 11.65 | - | 906,537 |
| Jun 13, 2024 | 11.93 | 12.01 | 11.93 | 11.96 | 11.65 | -0.08% | 1,044,446 |
| Jun 12, 2024 | 11.97 | 12.00 | 11.91 | 11.97 | 11.66 | -0.91% | 2,495,167 |
| Jun 11, 2024 | 12.14 | 12.18 | 12.07 | 12.08 | 11.76 | -0.08% | 2,973,532 |
| Jun 10, 2024 | 12.15 | 12.17 | 12.09 | 12.09 | 11.77 | -0.25% | 574,701 |
| Jun 7, 2024 | 12.13 | 12.17 | 12.07 | 12.12 | 11.80 | 0.08% | 1,787,145 |
| Jun 6, 2024 | 12.09 | 12.15 | 12.09 | 12.11 | 11.79 | 0.08% | 1,686,283 |
| Jun 5, 2024 | 12.20 | 12.24 | 12.10 | 12.10 | 11.78 | -1.22% | 1,050,177 |
| Jun 4, 2024 | 12.28 | 12.33 | 12.23 | 12.25 | 11.93 | -0.08% | 2,602,070 |
| Jun 3, 2024 | 12.23 | 12.38 | 12.22 | 12.26 | 11.94 | - | 4,431,985 |
| May 31, 2024 | 12.35 | 12.47 | 12.26 | 12.26 | 11.94 | -0.89% | 4,836,479 |
| May 30, 2024 | 12.31 | 12.39 | 12.30 | 12.37 | 12.05 | 0.81% | 1,986,708 |
| May 29, 2024 | 12.29 | 12.30 | 12.25 | 12.27 | 11.95 | 0.66% | 2,287,905 |
| May 28, 2024 | 12.17 | 12.25 | 12.17 | 12.19 | 11.87 | -0.08% | 1,700,605 |
| May 24, 2024 | 12.24 | 12.26 | 12.18 | 12.20 | 11.88 | -0.49% | 3,979,478 |
| May 23, 2024 | 12.10 | 12.30 | 12.10 | 12.26 | 11.94 | 0.74% | 4,143,786 |
| May 22, 2024 | 12.16 | 12.22 | 12.13 | 12.17 | 11.85 | 0.25% | 1,346,715 |
| May 21, 2024 | 12.17 | 12.18 | 12.13 | 12.14 | 11.82 | -0.16% | 1,419,185 |
| May 20, 2024 | 12.17 | 12.18 | 12.12 | 12.16 | 11.84 | - | 4,558,766 |
| May 17, 2024 | 12.18 | 12.21 | 12.16 | 12.16 | 11.84 | -0.25% | 1,147,499 |
| May 16, 2024 | 12.15 | 12.19 | 12.11 | 12.19 | 11.87 | 0.41% | 2,234,413 |
| May 15, 2024 | 12.24 | 12.26 | 12.14 | 12.14 | 11.82 | -1.22% | 4,487,422 |
| May 14, 2024 | 12.35 | 12.36 | 12.28 | 12.29 | 11.97 | -0.49% | 2,128,344 |
| May 13, 2024 | 12.31 | 12.37 | 12.31 | 12.35 | 12.03 | 0.08% | 1,700,858 |
| May 10, 2024 | 12.32 | 12.38 | 12.31 | 12.34 | 12.02 | -0.16% | 2,851,393 |
| May 9, 2024 | 12.43 | 12.44 | 12.36 | 12.36 | 12.04 | -0.48% | 1,566,156 |
| May 8, 2024 | 12.46 | 12.47 | 12.41 | 12.42 | 12.09 | 0.08% | 5,411,900 |
| May 7, 2024 | 12.40 | 12.44 | 12.39 | 12.41 | 12.08 | -0.08% | 4,412,990 |
| May 6, 2024 | 12.49 | 12.51 | 12.42 | 12.42 | 12.09 | -1.11% | 1,447,315 |
| May 3, 2024 | 12.56 | 12.62 | 12.52 | 12.56 | 12.23 | -1.10% | 3,289,798 |