Direxion Daily S&P 500 Bear 1X ETF (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
10.03
+0.16 (1.62%)
Mar 20, 2026, 4:00 PM EDT - Market closed
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.90 | 10.08 | 9.90 | 10.03 | 10.03 | 1.62% | 131,680,422 |
| Mar 19, 2026 | 9.92 | 9.94 | 9.83 | 9.87 | 9.87 | 0.20% | 129,446,682 |
| Mar 18, 2026 | 9.74 | 9.85 | 9.72 | 9.85 | 9.85 | 1.55% | 92,230,496 |
| Mar 17, 2026 | 9.68 | 9.72 | 9.65 | 9.70 | 9.70 | -0.21% | 85,756,849 |
| Mar 16, 2026 | 9.74 | 9.76 | 9.68 | 9.72 | 9.72 | -1.12% | 90,137,939 |
| Mar 13, 2026 | 9.72 | 9.84 | 9.68 | 9.83 | 9.83 | 0.61% | 148,600,013 |
| Mar 12, 2026 | 9.70 | 9.77 | 9.68 | 9.77 | 9.77 | 1.66% | 175,125,028 |
| Mar 11, 2026 | 9.60 | 9.66 | 9.57 | 9.61 | 9.61 | - | 141,016,302 |
| Mar 10, 2026 | 9.59 | 9.64 | 9.51 | 9.61 | 9.61 | 0.21% | 96,803,428 |
| Mar 9, 2026 | 9.76 | 9.82 | 9.56 | 9.59 | 9.59 | -0.83% | 92,120,869 |
| Mar 6, 2026 | 9.66 | 9.71 | 9.62 | 9.67 | 9.67 | 1.47% | 124,334,944 |
| Mar 5, 2026 | 9.53 | 9.62 | 9.48 | 9.53 | 9.53 | 0.53% | 90,463,359 |
| Mar 4, 2026 | 9.53 | 9.56 | 9.46 | 9.48 | 9.48 | -0.84% | 41,289,612 |
| Mar 3, 2026 | 9.63 | 9.70 | 9.52 | 9.56 | 9.56 | 1.06% | 59,759,599 |
| Mar 2, 2026 | 9.57 | 9.58 | 9.43 | 9.46 | 9.46 | - | 30,404,615 |
| Feb 27, 2026 | 9.51 | 9.53 | 9.46 | 9.46 | 9.46 | 0.42% | 40,963,632 |
| Feb 26, 2026 | 9.36 | 9.49 | 9.36 | 9.42 | 9.42 | 0.64% | 35,267,174 |
| Feb 25, 2026 | 9.41 | 9.41 | 9.35 | 9.36 | 9.36 | -0.85% | 9,966,436 |
| Feb 24, 2026 | 9.52 | 9.54 | 9.43 | 9.44 | 9.44 | -0.84% | 26,502,544 |
| Feb 23, 2026 | 9.44 | 9.54 | 9.40 | 9.52 | 9.52 | 1.17% | 29,565,060 |
| Feb 20, 2026 | 9.51 | 9.52 | 9.40 | 9.41 | 9.41 | -0.63% | 54,275,982 |
| Feb 19, 2026 | 9.49 | 9.52 | 9.45 | 9.47 | 9.47 | 0.32% | 41,364,529 |
| Feb 18, 2026 | 9.48 | 9.49 | 9.40 | 9.44 | 9.44 | -0.63% | 33,489,208 |
| Feb 17, 2026 | 9.53 | 9.59 | 9.46 | 9.50 | 9.50 | -0.11% | 53,674,822 |
| Feb 13, 2026 | 9.51 | 9.57 | 9.44 | 9.51 | 9.51 | 0.11% | 49,030,167 |
| Feb 12, 2026 | 9.33 | 9.52 | 9.32 | 9.50 | 9.50 | 1.60% | 48,257,371 |
| Feb 11, 2026 | 9.30 | 9.40 | 9.29 | 9.35 | 9.35 | -0.11% | 40,153,691 |
| Feb 10, 2026 | 9.32 | 9.36 | 9.29 | 9.36 | 9.36 | 0.32% | 24,080,984 |
| Feb 9, 2026 | 9.39 | 9.41 | 9.30 | 9.33 | 9.33 | -0.43% | 18,655,091 |
| Feb 6, 2026 | 9.51 | 9.51 | 9.35 | 9.37 | 9.37 | -1.88% | 35,176,670 |
| Feb 5, 2026 | 9.51 | 9.58 | 9.46 | 9.55 | 9.55 | 1.17% | 71,388,292 |
| Feb 4, 2026 | 9.38 | 9.49 | 9.36 | 9.44 | 9.44 | 0.53% | 58,922,816 |
| Feb 3, 2026 | 9.29 | 9.46 | 9.28 | 9.39 | 9.39 | 0.86% | 37,679,565 |
| Feb 2, 2026 | 9.39 | 9.39 | 9.28 | 9.31 | 9.31 | -0.32% | 23,995,586 |
| Jan 30, 2026 | 9.34 | 9.41 | 9.31 | 9.34 | 9.34 | 0.32% | 43,394,037 |
| Jan 29, 2026 | 9.29 | 9.44 | 9.28 | 9.31 | 9.31 | 0.22% | 32,556,629 |
| Jan 28, 2026 | 9.28 | 9.32 | 9.26 | 9.29 | 9.29 | 0.11% | 16,103,226 |
| Jan 27, 2026 | 9.30 | 9.32 | 9.28 | 9.28 | 9.28 | -0.54% | 5,584,983 |
| Jan 26, 2026 | 9.36 | 9.36 | 9.31 | 9.33 | 9.33 | -0.48% | 12,770,746 |
| Jan 23, 2026 | 9.39 | 9.40 | 9.35 | 9.38 | 9.38 | -0.05% | 15,258,887 |
| Jan 22, 2026 | 9.36 | 9.40 | 9.34 | 9.38 | 9.38 | -0.42% | 18,074,436 |
| Jan 21, 2026 | 9.50 | 9.52 | 9.37 | 9.42 | 9.42 | -1.15% | 36,969,056 |
| Jan 20, 2026 | 9.47 | 9.54 | 9.43 | 9.53 | 9.53 | 2.14% | 35,831,202 |
| Jan 16, 2026 | 9.30 | 9.36 | 9.30 | 9.33 | 9.33 | 0.11% | 23,690,770 |
| Jan 15, 2026 | 9.29 | 9.33 | 9.27 | 9.32 | 9.32 | -0.21% | 20,958,765 |
| Jan 14, 2026 | 9.33 | 9.40 | 9.32 | 9.34 | 9.34 | 0.54% | 23,705,857 |
| Jan 13, 2026 | 9.27 | 9.33 | 9.26 | 9.29 | 9.29 | 0.22% | 19,519,130 |
| Jan 12, 2026 | 9.33 | 9.33 | 9.26 | 9.27 | 9.27 | -0.11% | 11,717,300 |
| Jan 9, 2026 | 9.33 | 9.36 | 9.27 | 9.28 | 9.28 | -0.75% | 41,249,541 |
| Jan 8, 2026 | 9.35 | 9.37 | 9.33 | 9.35 | 9.35 | - | 38,636,975 |