Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
10.86
+0.19 (1.78%)
At close: Feb 21, 2025, 4:00 PM
10.87
+0.01 (0.09%)
After-hours: Feb 21, 2025, 6:51 PM EST
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.68 | 10.87 | 10.67 | 10.86 | 10.86 | 1.78% | 13,385,515 |
| Feb 20, 2025 | 10.64 | 10.73 | 10.64 | 10.67 | 10.67 | 0.57% | 7,124,995 |
| Feb 19, 2025 | 10.67 | 10.68 | 10.61 | 10.61 | 10.61 | -0.38% | 4,372,272 |
| Feb 18, 2025 | 10.66 | 10.70 | 10.65 | 10.65 | 10.65 | -0.14% | 10,041,451 |
| Feb 14, 2025 | 10.67 | 10.68 | 10.65 | 10.67 | 10.67 | 0.14% | 3,581,579 |
| Feb 13, 2025 | 10.76 | 10.77 | 10.65 | 10.65 | 10.65 | -1.11% | 3,842,995 |
| Feb 12, 2025 | 10.84 | 10.86 | 10.75 | 10.77 | 10.77 | 0.28% | 4,230,261 |
| Feb 11, 2025 | 10.78 | 10.78 | 10.72 | 10.74 | 10.74 | - | 3,287,498 |
| Feb 10, 2025 | 10.76 | 10.78 | 10.73 | 10.74 | 10.74 | -0.65% | 3,825,377 |
| Feb 7, 2025 | 10.70 | 10.83 | 10.68 | 10.81 | 10.81 | 1.03% | 5,098,671 |
| Feb 6, 2025 | 10.71 | 10.77 | 10.70 | 10.70 | 10.70 | -0.28% | 5,920,852 |
| Feb 5, 2025 | 10.80 | 10.84 | 10.73 | 10.73 | 10.73 | -0.46% | 4,333,136 |
| Feb 4, 2025 | 10.85 | 10.86 | 10.77 | 10.78 | 10.78 | -0.65% | 6,015,520 |
| Feb 3, 2025 | 10.95 | 10.98 | 10.80 | 10.85 | 10.85 | 0.74% | 9,913,834 |
| Jan 31, 2025 | 10.67 | 10.79 | 10.63 | 10.77 | 10.77 | 0.47% | 7,948,271 |
| Jan 30, 2025 | 10.73 | 10.79 | 10.68 | 10.72 | 10.72 | -0.37% | 6,661,799 |
| Jan 29, 2025 | 10.74 | 10.82 | 10.73 | 10.76 | 10.76 | 0.37% | 5,615,181 |
| Jan 28, 2025 | 10.79 | 10.84 | 10.70 | 10.72 | 10.72 | -0.74% | 4,840,438 |
| Jan 27, 2025 | 10.89 | 10.89 | 10.80 | 10.80 | 10.80 | 1.31% | 9,751,202 |
| Jan 24, 2025 | 10.63 | 10.68 | 10.60 | 10.66 | 10.66 | 0.28% | 3,840,093 |
| Jan 23, 2025 | 10.69 | 10.69 | 10.62 | 10.63 | 10.63 | -0.47% | 2,253,663 |
| Jan 22, 2025 | 10.69 | 10.69 | 10.65 | 10.68 | 10.68 | -0.47% | 5,507,750 |
| Jan 21, 2025 | 10.78 | 10.81 | 10.73 | 10.73 | 10.73 | -0.83% | 9,130,247 |
| Jan 17, 2025 | 10.84 | 10.87 | 10.79 | 10.82 | 10.82 | -0.92% | 6,178,630 |
| Jan 16, 2025 | 10.88 | 10.94 | 10.88 | 10.92 | 10.92 | 0.09% | 9,479,881 |
| Jan 15, 2025 | 10.96 | 10.97 | 10.88 | 10.91 | 10.91 | -1.71% | 6,270,782 |
| Jan 14, 2025 | 11.07 | 11.18 | 11.06 | 11.10 | 11.10 | -0.09% | 10,338,997 |
| Jan 13, 2025 | 11.23 | 11.23 | 11.11 | 11.11 | 11.11 | -0.18% | 12,003,140 |
| Jan 10, 2025 | 11.03 | 11.17 | 11.03 | 11.13 | 11.13 | 1.64% | 15,554,385 |
| Jan 8, 2025 | 10.98 | 11.04 | 10.94 | 10.95 | 10.95 | -0.09% | 13,125,794 |
| Jan 7, 2025 | 10.80 | 11.00 | 10.80 | 10.96 | 10.96 | 1.01% | 11,091,501 |
| Jan 6, 2025 | 10.82 | 10.87 | 10.76 | 10.85 | 10.85 | -0.55% | 9,462,761 |
| Jan 3, 2025 | 10.99 | 11.01 | 10.89 | 10.91 | 10.91 | -1.18% | 10,210,888 |
| Jan 2, 2025 | 10.94 | 11.11 | 10.91 | 11.04 | 11.04 | 0.27% | 19,008,513 |
| Dec 31, 2024 | 10.93 | 11.03 | 10.91 | 11.01 | 11.01 | 0.55% | 13,087,790 |
| Dec 30, 2024 | 10.97 | 11.03 | 10.89 | 10.95 | 10.95 | 1.11% | 9,189,990 |
| Dec 27, 2024 | 10.78 | 10.91 | 10.78 | 10.83 | 10.83 | 1.12% | 8,422,849 |
| Dec 26, 2024 | 10.74 | 10.77 | 10.69 | 10.71 | 10.71 | - | 4,798,016 |
| Dec 24, 2024 | 10.80 | 10.81 | 10.71 | 10.71 | 10.71 | -1.06% | 3,627,886 |
| Dec 23, 2024 | 10.89 | 10.96 | 10.81 | 10.83 | 10.83 | -1.77% | 12,839,630 |
| Dec 20, 2024 | 11.21 | 11.22 | 10.94 | 11.02 | 10.88 | -1.08% | 14,525,618 |
| Dec 19, 2024 | 11.04 | 11.15 | 11.02 | 11.14 | 11.00 | - | 15,277,810 |
| Dec 18, 2024 | 10.82 | 11.15 | 10.78 | 11.14 | 11.00 | 3.05% | 10,271,298 |
| Dec 17, 2024 | 10.82 | 10.84 | 10.80 | 10.81 | 10.68 | 0.46% | 7,052,903 |
| Dec 16, 2024 | 10.78 | 10.80 | 10.75 | 10.76 | 10.63 | -0.46% | 6,602,113 |
| Dec 13, 2024 | 10.78 | 10.84 | 10.76 | 10.81 | 10.68 | 0.09% | 5,137,020 |
| Dec 12, 2024 | 10.77 | 10.80 | 10.75 | 10.80 | 10.67 | 0.47% | 8,122,464 |
| Dec 11, 2024 | 10.78 | 10.78 | 10.72 | 10.75 | 10.62 | -0.74% | 2,712,826 |
| Dec 10, 2024 | 10.78 | 10.84 | 10.77 | 10.83 | 10.69 | 0.46% | 4,691,213 |
| Dec 9, 2024 | 10.74 | 10.80 | 10.74 | 10.78 | 10.65 | 0.56% | 4,816,374 |
| Dec 6, 2024 | 10.73 | 10.75 | 10.71 | 10.72 | 10.59 | -0.19% | 2,899,405 |
| Dec 5, 2024 | 10.72 | 10.75 | 10.71 | 10.74 | 10.61 | 0.19% | 2,770,331 |
| Dec 4, 2024 | 10.76 | 10.77 | 10.72 | 10.72 | 10.59 | -0.56% | 4,379,983 |
| Dec 3, 2024 | 10.80 | 10.82 | 10.78 | 10.78 | 10.65 | - | 4,550,787 |
| Dec 2, 2024 | 10.81 | 10.81 | 10.78 | 10.78 | 10.65 | -0.19% | 4,602,328 |
| Nov 29, 2024 | 10.86 | 10.86 | 10.79 | 10.80 | 10.67 | -0.55% | 1,756,357 |
| Nov 27, 2024 | 10.83 | 10.90 | 10.83 | 10.86 | 10.72 | 0.28% | 5,453,357 |
| Nov 26, 2024 | 10.86 | 10.88 | 10.81 | 10.83 | 10.69 | -0.55% | 11,732,531 |
| Nov 25, 2024 | 10.85 | 10.93 | 10.82 | 10.89 | 10.75 | -0.18% | 10,042,560 |
| Nov 22, 2024 | 10.95 | 10.96 | 10.90 | 10.91 | 10.77 | -0.37% | 10,524,168 |
| Nov 21, 2024 | 10.95 | 11.06 | 10.91 | 10.95 | 10.81 | -0.54% | 16,908,752 |
| Nov 20, 2024 | 11.00 | 11.11 | 11.00 | 11.01 | 10.87 | - | 11,718,317 |
| Nov 19, 2024 | 11.11 | 11.12 | 10.98 | 11.01 | 10.87 | -0.27% | 7,908,133 |
| Nov 18, 2024 | 11.07 | 11.09 | 11.01 | 11.04 | 10.90 | -0.36% | 5,148,981 |
| Nov 15, 2024 | 11.01 | 11.12 | 11.00 | 11.08 | 10.94 | 1.28% | 7,707,482 |
| Nov 14, 2024 | 10.85 | 10.94 | 10.85 | 10.94 | 10.80 | 0.74% | 7,493,420 |
| Nov 13, 2024 | 10.85 | 10.90 | 10.82 | 10.86 | 10.72 | - | 4,922,692 |
| Nov 12, 2024 | 10.83 | 10.91 | 10.82 | 10.86 | 10.72 | 0.28% | 6,532,018 |
| Nov 11, 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 10.69 | - | 4,469,242 |
| Nov 8, 2024 | 10.87 | 10.87 | 10.81 | 10.83 | 10.69 | -0.46% | 5,723,492 |
| Nov 7, 2024 | 10.91 | 10.92 | 10.85 | 10.88 | 10.74 | -0.73% | 7,884,957 |
| Nov 6, 2024 | 10.99 | 11.07 | 10.94 | 10.96 | 10.82 | -2.49% | 7,489,180 |
| Nov 5, 2024 | 11.34 | 11.35 | 11.23 | 11.24 | 11.10 | -1.06% | 5,825,105 |
| Nov 4, 2024 | 11.34 | 11.41 | 11.32 | 11.36 | 11.22 | 0.26% | 5,822,133 |
| Nov 1, 2024 | 11.33 | 11.35 | 11.26 | 11.33 | 11.19 | -0.44% | 5,565,888 |
| Oct 31, 2024 | 11.25 | 11.38 | 11.25 | 11.38 | 11.24 | 1.97% | 5,737,098 |
| Oct 30, 2024 | 11.13 | 11.17 | 11.09 | 11.16 | 11.02 | 0.27% | 2,397,052 |
| Oct 29, 2024 | 11.16 | 11.19 | 11.09 | 11.13 | 10.99 | - | 2,496,165 |
| Oct 28, 2024 | 11.11 | 11.14 | 11.10 | 11.13 | 10.99 | -0.36% | 3,871,198 |
| Oct 25, 2024 | 11.12 | 11.19 | 11.06 | 11.17 | 11.03 | 0.09% | 5,446,786 |
| Oct 24, 2024 | 11.15 | 11.21 | 11.14 | 11.16 | 11.02 | -0.18% | 4,045,217 |
| Oct 23, 2024 | 11.12 | 11.25 | 11.11 | 11.18 | 11.04 | 0.99% | 4,615,572 |
| Oct 22, 2024 | 11.11 | 11.13 | 11.05 | 11.07 | 10.93 | 0.09% | 2,647,313 |
| Oct 21, 2024 | 11.06 | 11.12 | 11.04 | 11.06 | 10.92 | 0.09% | 3,614,251 |
| Oct 18, 2024 | 11.05 | 11.08 | 11.02 | 11.05 | 10.91 | -0.18% | 7,471,448 |
| Oct 17, 2024 | 11.01 | 11.08 | 11.01 | 11.07 | 10.93 | -0.09% | 6,631,004 |
| Oct 16, 2024 | 11.12 | 11.14 | 11.06 | 11.08 | 10.94 | -0.36% | 4,592,724 |
| Oct 15, 2024 | 11.02 | 11.14 | 11.02 | 11.12 | 10.98 | 0.82% | 7,952,691 |
| Oct 14, 2024 | 11.10 | 11.10 | 11.02 | 11.03 | 10.89 | -0.81% | 3,992,494 |
| Oct 11, 2024 | 11.19 | 11.19 | 11.10 | 11.12 | 10.98 | -0.54% | 4,142,780 |
| Oct 10, 2024 | 11.18 | 11.21 | 11.15 | 11.18 | 11.04 | 0.18% | 7,132,760 |
| Oct 9, 2024 | 11.24 | 11.25 | 11.14 | 11.16 | 11.02 | -0.71% | 4,988,825 |
| Oct 8, 2024 | 11.28 | 11.31 | 11.22 | 11.24 | 11.10 | -0.88% | 4,711,329 |
| Oct 7, 2024 | 11.26 | 11.36 | 11.25 | 11.34 | 11.20 | 0.98% | 8,654,404 |
| Oct 4, 2024 | 11.25 | 11.33 | 11.22 | 11.23 | 11.09 | -0.88% | 11,363,098 |
| Oct 3, 2024 | 11.34 | 11.37 | 11.29 | 11.33 | 11.19 | 0.27% | 16,845,362 |
| Oct 2, 2024 | 11.32 | 11.38 | 11.28 | 11.30 | 11.16 | -0.09% | 7,328,968 |
| Oct 1, 2024 | 11.20 | 11.36 | 11.20 | 11.31 | 11.17 | 0.98% | 12,738,921 |
| Sep 30, 2024 | 11.26 | 11.31 | 11.19 | 11.20 | 11.06 | -0.36% | 9,525,691 |
| Sep 27, 2024 | 11.21 | 11.26 | 11.19 | 11.24 | 11.10 | 0.27% | 6,572,878 |