Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
9.34
+0.03 (0.32%)
Dec 29, 2025, 4:00 PM EST - Market closed
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 9.36 | 9.37 | 9.33 | 9.34 | 9.34 | 0.32% | 21,523,909 |
| Dec 26, 2025 | 9.31 | 9.33 | 9.29 | 9.31 | 9.31 | 0.11% | 14,605,944 |
| Dec 24, 2025 | 9.33 | 9.34 | 9.30 | 9.30 | 9.30 | -0.32% | 2,655,123 |
| Dec 23, 2025 | 9.39 | 9.39 | 9.33 | 9.33 | 9.33 | -1.37% | 11,273,766 |
| Dec 22, 2025 | 9.47 | 9.49 | 9.44 | 9.46 | 9.38 | -0.63% | 10,993,707 |
| Dec 19, 2025 | 9.57 | 9.57 | 9.50 | 9.52 | 9.44 | -0.63% | 27,020,707 |
| Dec 18, 2025 | 9.57 | 9.62 | 9.53 | 9.58 | 9.50 | -0.93% | 43,616,735 |
| Dec 17, 2025 | 9.54 | 9.67 | 9.54 | 9.67 | 9.59 | 1.26% | 45,056,794 |
| Dec 16, 2025 | 9.55 | 9.61 | 9.52 | 9.55 | 9.47 | 0.32% | 48,673,905 |
| Dec 15, 2025 | 9.46 | 9.55 | 9.46 | 9.52 | 9.44 | 0.11% | 28,437,007 |
| Dec 12, 2025 | 9.42 | 9.55 | 9.42 | 9.51 | 9.43 | 1.06% | 40,560,229 |
| Dec 11, 2025 | 9.45 | 9.50 | 9.40 | 9.41 | 9.34 | -0.21% | 29,419,959 |
| Dec 10, 2025 | 9.49 | 9.51 | 9.40 | 9.43 | 9.35 | -0.63% | 28,564,092 |
| Dec 9, 2025 | 9.49 | 9.49 | 9.45 | 9.49 | 9.41 | 0.11% | 15,509,002 |
| Dec 8, 2025 | 9.43 | 9.51 | 9.43 | 9.48 | 9.40 | 0.32% | 17,055,203 |
| Dec 5, 2025 | 9.44 | 9.46 | 9.41 | 9.45 | 9.37 | -0.11% | 23,050,178 |
| Dec 4, 2025 | 9.44 | 9.50 | 9.44 | 9.46 | 9.38 | - | 28,851,999 |
| Dec 3, 2025 | 9.51 | 9.52 | 9.45 | 9.46 | 9.38 | -0.32% | 19,617,928 |
| Dec 2, 2025 | 9.49 | 9.53 | 9.46 | 9.49 | 9.41 | -0.21% | 32,325,197 |
| Dec 1, 2025 | 9.52 | 9.53 | 9.47 | 9.51 | 9.43 | 0.53% | 21,487,702 |
| Nov 28, 2025 | 9.49 | 9.51 | 9.46 | 9.46 | 9.38 | -0.42% | 5,238,744 |
| Nov 26, 2025 | 9.54 | 9.55 | 9.48 | 9.50 | 9.42 | -0.63% | 23,669,082 |
| Nov 25, 2025 | 9.67 | 9.73 | 9.55 | 9.56 | 9.48 | -0.93% | 32,236,406 |
| Nov 24, 2025 | 9.75 | 9.76 | 9.64 | 9.65 | 9.57 | -1.63% | 36,253,675 |
| Nov 21, 2025 | 9.87 | 9.93 | 9.72 | 9.81 | 9.73 | -0.81% | 86,945,558 |
| Nov 20, 2025 | 9.59 | 9.90 | 9.55 | 9.89 | 9.81 | 1.44% | 94,328,265 |
| Nov 19, 2025 | 9.77 | 9.80 | 9.67 | 9.75 | 9.67 | -0.31% | 49,043,626 |
| Nov 18, 2025 | 9.76 | 9.84 | 9.71 | 9.78 | 9.70 | 0.93% | 74,614,501 |
| Nov 17, 2025 | 9.64 | 9.75 | 9.59 | 9.69 | 9.61 | 0.83% | 41,633,159 |
| Nov 14, 2025 | 9.70 | 9.73 | 9.55 | 9.61 | 9.53 | 0.10% | 39,950,982 |
| Nov 13, 2025 | 9.48 | 9.62 | 9.47 | 9.60 | 9.52 | 1.59% | 42,380,582 |
| Nov 12, 2025 | 9.42 | 9.47 | 9.41 | 9.45 | 9.37 | 0.11% | 22,964,834 |
| Nov 11, 2025 | 9.49 | 9.50 | 9.43 | 9.44 | 9.36 | -0.32% | 15,677,990 |
| Nov 10, 2025 | 9.53 | 9.56 | 9.45 | 9.47 | 9.39 | -1.56% | 19,192,123 |
| Nov 7, 2025 | 9.66 | 9.75 | 9.61 | 9.62 | 9.54 | - | 38,453,572 |
| Nov 6, 2025 | 9.53 | 9.64 | 9.51 | 9.62 | 9.54 | 1.26% | 42,620,542 |
| Nov 5, 2025 | 9.55 | 9.56 | 9.46 | 9.50 | 9.42 | -0.52% | 19,066,862 |
| Nov 4, 2025 | 9.53 | 9.55 | 9.47 | 9.55 | 9.47 | 1.27% | 26,309,763 |
| Nov 3, 2025 | 9.40 | 9.48 | 9.40 | 9.43 | 9.35 | - | 20,445,896 |
| Oct 31, 2025 | 9.40 | 9.48 | 9.40 | 9.43 | 9.35 | -0.42% | 22,343,658 |
| Oct 30, 2025 | 9.41 | 9.47 | 9.38 | 9.47 | 9.39 | 1.18% | 28,127,717 |
| Oct 29, 2025 | 9.35 | 9.43 | 9.33 | 9.36 | 9.29 | - | 31,377,352 |
| Oct 28, 2025 | 9.37 | 9.40 | 9.34 | 9.36 | 9.29 | -0.21% | 17,019,455 |
| Oct 27, 2025 | 9.42 | 9.43 | 9.38 | 9.38 | 9.31 | -1.26% | 7,828,430 |
| Oct 24, 2025 | 9.51 | 9.52 | 9.48 | 9.50 | 9.42 | -0.84% | 13,903,966 |
| Oct 23, 2025 | 9.63 | 9.63 | 9.55 | 9.58 | 9.50 | -0.42% | 18,708,266 |
| Oct 22, 2025 | 9.57 | 9.69 | 9.57 | 9.62 | 9.54 | 0.52% | 37,453,341 |
| Oct 21, 2025 | 9.57 | 9.59 | 9.55 | 9.57 | 9.49 | 0.10% | 14,650,670 |
| Oct 20, 2025 | 9.63 | 9.63 | 9.56 | 9.56 | 9.48 | -1.24% | 12,140,924 |
| Oct 17, 2025 | 9.75 | 9.76 | 9.65 | 9.68 | 9.60 | -0.41% | 36,470,836 |