Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
9.36
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market closed
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.35 | 9.43 | 9.33 | 9.36 | 9.36 | - | 31,377,352 |
| Oct 28, 2025 | 9.37 | 9.40 | 9.34 | 9.36 | 9.36 | -0.21% | 17,019,455 |
| Oct 27, 2025 | 9.42 | 9.43 | 9.38 | 9.38 | 9.38 | -1.26% | 7,828,430 |
| Oct 24, 2025 | 9.51 | 9.52 | 9.48 | 9.50 | 9.50 | -0.84% | 13,903,966 |
| Oct 23, 2025 | 9.63 | 9.63 | 9.55 | 9.58 | 9.58 | -0.42% | 18,708,266 |
| Oct 22, 2025 | 9.57 | 9.69 | 9.57 | 9.62 | 9.62 | 0.52% | 37,453,341 |
| Oct 21, 2025 | 9.57 | 9.59 | 9.55 | 9.57 | 9.57 | 0.10% | 14,650,670 |
| Oct 20, 2025 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | -1.24% | 12,140,924 |
| Oct 17, 2025 | 9.75 | 9.76 | 9.65 | 9.68 | 9.68 | -0.41% | 36,470,836 |
| Oct 16, 2025 | 9.63 | 9.77 | 9.60 | 9.72 | 9.72 | 0.62% | 47,764,487 |
| Oct 15, 2025 | 9.62 | 9.74 | 9.57 | 9.66 | 9.66 | -0.41% | 27,970,076 |
| Oct 14, 2025 | 9.76 | 9.83 | 9.64 | 9.70 | 9.70 | 0.31% | 24,839,877 |
| Oct 13, 2025 | 9.72 | 9.73 | 9.65 | 9.67 | 9.67 | -1.53% | 27,293,464 |
| Oct 10, 2025 | 9.55 | 9.83 | 9.53 | 9.82 | 9.82 | 2.72% | 56,903,809 |
| Oct 9, 2025 | 9.53 | 9.59 | 9.52 | 9.56 | 9.56 | 0.21% | 20,539,447 |
| Oct 8, 2025 | 9.58 | 9.59 | 9.53 | 9.54 | 9.54 | -0.52% | 12,238,347 |
| Oct 7, 2025 | 9.54 | 9.61 | 9.53 | 9.59 | 9.59 | 0.52% | 18,806,624 |
| Oct 6, 2025 | 9.54 | 9.58 | 9.53 | 9.54 | 9.54 | -0.42% | 12,436,535 |
| Oct 3, 2025 | 9.57 | 9.60 | 9.53 | 9.58 | 9.58 | 0.10% | 14,430,461 |
| Oct 2, 2025 | 9.56 | 9.61 | 9.55 | 9.57 | 9.57 | -0.10% | 11,511,407 |
| Oct 1, 2025 | 9.66 | 9.67 | 9.57 | 9.58 | 9.58 | -0.31% | 12,013,132 |
| Sep 30, 2025 | 9.67 | 9.69 | 9.61 | 9.61 | 9.61 | -0.41% | 13,088,532 |
| Sep 29, 2025 | 9.64 | 9.68 | 9.63 | 9.65 | 9.65 | -0.31% | 7,056,476 |
| Sep 26, 2025 | 9.70 | 9.74 | 9.67 | 9.68 | 9.68 | -0.51% | 4,916,926 |
| Sep 25, 2025 | 9.73 | 9.78 | 9.71 | 9.73 | 9.73 | 0.62% | 9,137,305 |
| Sep 24, 2025 | 9.63 | 9.70 | 9.63 | 9.67 | 9.67 | 0.31% | 5,257,957 |
| Sep 23, 2025 | 9.59 | 9.67 | 9.59 | 9.64 | 9.64 | -0.41% | 3,908,115 |
| Sep 22, 2025 | 9.75 | 9.75 | 9.68 | 9.68 | 9.59 | -0.51% | 2,961,124 |
| Sep 19, 2025 | 9.75 | 9.78 | 9.72 | 9.73 | 9.64 | -0.31% | 4,534,764 |
| Sep 18, 2025 | 9.77 | 9.80 | 9.73 | 9.76 | 9.67 | -0.61% | 3,950,284 |
| Sep 17, 2025 | 9.81 | 9.89 | 9.78 | 9.82 | 9.73 | 0.10% | 16,837,727 |
| Sep 16, 2025 | 9.77 | 9.81 | 9.77 | 9.81 | 9.72 | 0.31% | 2,316,406 |
| Sep 15, 2025 | 9.80 | 9.81 | 9.78 | 9.78 | 9.69 | -0.51% | 3,834,103 |
| Sep 12, 2025 | 9.83 | 9.84 | 9.81 | 9.83 | 9.74 | - | 2,094,921 |
| Sep 11, 2025 | 9.88 | 9.89 | 9.81 | 9.83 | 9.74 | -0.71% | 3,374,367 |
| Sep 10, 2025 | 9.88 | 9.93 | 9.87 | 9.90 | 9.81 | -0.20% | 9,337,583 |
| Sep 9, 2025 | 9.95 | 9.98 | 9.92 | 9.92 | 9.83 | -0.40% | 5,070,028 |
| Sep 8, 2025 | 9.95 | 9.98 | 9.93 | 9.96 | 9.86 | -0.10% | 10,319,384 |
| Sep 5, 2025 | 9.90 | 10.03 | 9.89 | 9.97 | 9.87 | 0.30% | 17,275,057 |
| Sep 4, 2025 | 10.02 | 10.03 | 9.94 | 9.94 | 9.84 | -0.90% | 3,277,866 |
| Sep 3, 2025 | 10.04 | 10.07 | 10.01 | 10.03 | 9.93 | -0.50% | 5,381,603 |
| Sep 2, 2025 | 10.12 | 10.16 | 10.07 | 10.08 | 9.98 | 0.80% | 7,498,334 |
| Aug 29, 2025 | 9.95 | 10.02 | 9.95 | 10.00 | 9.90 | 0.81% | 5,344,253 |
| Aug 28, 2025 | 9.95 | 9.98 | 9.92 | 9.92 | 9.83 | -0.40% | 3,502,049 |
| Aug 27, 2025 | 9.99 | 10.00 | 9.95 | 9.96 | 9.86 | -0.10% | 4,213,373 |
| Aug 26, 2025 | 10.02 | 10.04 | 9.97 | 9.97 | 9.87 | -0.50% | 4,099,027 |
| Aug 25, 2025 | 10.00 | 10.02 | 9.97 | 10.02 | 9.92 | 0.40% | 2,398,258 |
| Aug 22, 2025 | 10.09 | 10.10 | 9.95 | 9.98 | 9.88 | -1.38% | 11,617,426 |
| Aug 21, 2025 | 10.12 | 10.15 | 10.08 | 10.12 | 10.02 | 0.30% | 8,210,589 |
| Aug 20, 2025 | 10.05 | 10.16 | 10.05 | 10.09 | 9.99 | 0.40% | 10,788,988 |