Direxion Daily S&P 500 Bear 1X ETF (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
8.54
-0.04 (-0.41%)
Aug 21, 2026, 10:10 AM EDT - Market open
SPDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.53 | 8.57 | 8.50 | 8.57 | 8.57 | 0.94% | 30,706,549 |
| Aug 19, 2026 | 8.47 | 8.50 | 8.45 | 8.49 | 8.49 | -0.12% | 32,388,895 |
| Aug 18, 2026 | 8.49 | 8.51 | 8.48 | 8.50 | 8.50 | 0.59% | 33,750,032 |
| Aug 17, 2026 | 8.41 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 12,043,471 |
| Aug 14, 2026 | 8.37 | 8.41 | 8.37 | 8.40 | 8.40 | 0.12% | 14,224,703 |
| Aug 13, 2026 | 8.42 | 8.43 | 8.36 | 8.39 | 8.39 | -0.59% | 28,747,095 |
| Aug 12, 2026 | 8.41 | 8.45 | 8.41 | 8.44 | 8.44 | -0.24% | 21,108,636 |
| Aug 11, 2026 | 8.42 | 8.47 | 8.41 | 8.46 | 8.46 | 0.36% | 18,781,732 |
| Aug 10, 2026 | 8.43 | 8.44 | 8.40 | 8.43 | 8.43 | - | 29,107,979 |
| Aug 7, 2026 | 8.45 | 8.47 | 8.41 | 8.43 | 8.43 | -0.59% | 36,613,922 |
| Aug 6, 2026 | 8.45 | 8.49 | 8.43 | 8.48 | 8.48 | 0.36% | 47,785,120 |
| Aug 5, 2026 | 8.39 | 8.46 | 8.38 | 8.45 | 8.45 | 0.12% | 52,639,384 |
| Aug 4, 2026 | 8.56 | 8.56 | 8.41 | 8.44 | 8.44 | -1.86% | 43,680,450 |
| Aug 3, 2026 | 8.69 | 8.69 | 8.58 | 8.60 | 8.60 | -1.26% | 39,947,145 |
| Jul 31, 2026 | 8.74 | 8.82 | 8.69 | 8.71 | 8.71 | -0.80% | 72,797,113 |
| Jul 30, 2026 | 8.84 | 8.86 | 8.76 | 8.78 | 8.78 | -1.46% | 64,163,214 |
| Jul 29, 2026 | 8.80 | 8.93 | 8.76 | 8.91 | 8.91 | 1.48% | 68,787,386 |
| Jul 28, 2026 | 8.81 | 8.84 | 8.76 | 8.78 | 8.78 | -0.23% | 48,155,800 |
| Jul 27, 2026 | 8.73 | 8.84 | 8.72 | 8.80 | 8.80 | - | 51,477,358 |
| Jul 24, 2026 | 8.81 | 8.82 | 8.74 | 8.80 | 8.80 | - | 52,115,638 |
| Jul 23, 2026 | 8.79 | 8.84 | 8.75 | 8.80 | 8.80 | 1.15% | 48,977,075 |
| Jul 22, 2026 | 8.71 | 8.71 | 8.66 | 8.70 | 8.70 | 0.12% | 13,216,777 |
| Jul 21, 2026 | 8.72 | 8.74 | 8.67 | 8.69 | 8.69 | -0.69% | 25,623,695 |
| Jul 20, 2026 | 8.70 | 8.77 | 8.68 | 8.75 | 8.75 | - | 48,196,026 |
| Jul 17, 2026 | 8.75 | 8.77 | 8.69 | 8.75 | 8.75 | 1.16% | 61,092,134 |
| Jul 16, 2026 | 8.63 | 8.68 | 8.60 | 8.65 | 8.65 | 0.58% | 51,770,777 |
| Jul 15, 2026 | 8.61 | 8.66 | 8.59 | 8.60 | 8.60 | -0.35% | 41,859,231 |
| Jul 14, 2026 | 8.65 | 8.67 | 8.62 | 8.63 | 8.63 | -0.46% | 36,023,739 |
| Jul 13, 2026 | 8.63 | 8.68 | 8.61 | 8.67 | 8.67 | 0.93% | 45,886,563 |
| Jul 10, 2026 | 8.63 | 8.68 | 8.59 | 8.59 | 8.59 | -0.46% | 32,690,250 |
| Jul 9, 2026 | 8.68 | 8.70 | 8.62 | 8.63 | 8.63 | -0.69% | 22,786,787 |
| Jul 8, 2026 | 8.72 | 8.77 | 8.69 | 8.69 | 8.69 | 0.12% | 42,360,241 |
| Jul 7, 2026 | 8.65 | 8.70 | 8.63 | 8.68 | 8.68 | 0.70% | 34,186,469 |
| Jul 6, 2026 | 8.65 | 8.68 | 8.61 | 8.62 | 8.62 | -1.03% | 16,866,015 |
| Jul 2, 2026 | 8.68 | 8.76 | 8.63 | 8.71 | 8.71 | 0.23% | 54,144,204 |
| Jul 1, 2026 | 8.70 | 8.73 | 8.64 | 8.69 | 8.69 | 0.23% | 21,366,492 |
| Jun 30, 2026 | 8.73 | 8.74 | 8.65 | 8.67 | 8.67 | -0.80% | 18,017,298 |
| Jun 29, 2026 | 8.79 | 8.85 | 8.73 | 8.74 | 8.74 | -1.47% | 34,980,669 |
| Jun 26, 2026 | 8.88 | 8.91 | 8.79 | 8.87 | 8.87 | 0.45% | 59,148,399 |
| Jun 25, 2026 | 8.75 | 8.87 | 8.75 | 8.83 | 8.83 | - | 81,211,365 |
| Jun 24, 2026 | 8.80 | 8.85 | 8.74 | 8.83 | 8.83 | 0.23% | 50,025,544 |
| Jun 23, 2026 | 8.81 | 8.83 | 8.74 | 8.81 | 8.81 | 1.50% | 35,212,424 |
| Jun 22, 2026 | 8.72 | 8.78 | 8.69 | 8.75 | 8.68 | 0.23% | 31,597,241 |
| Jun 18, 2026 | 8.72 | 8.77 | 8.71 | 8.73 | 8.66 | -0.91% | 50,609,923 |
| Jun 17, 2026 | 8.69 | 8.84 | 8.68 | 8.81 | 8.74 | 1.15% | 51,225,498 |
| Jun 16, 2026 | 8.65 | 8.71 | 8.64 | 8.71 | 8.64 | 0.58% | 34,538,325 |
| Jun 15, 2026 | 8.68 | 8.69 | 8.63 | 8.66 | 8.59 | -1.70% | 21,415,396 |
| Jun 12, 2026 | 8.81 | 8.89 | 8.77 | 8.81 | 8.74 | -0.45% | 95,587,348 |
| Jun 11, 2026 | 8.95 | 9.01 | 8.82 | 8.85 | 8.78 | -1.67% | 125,394,567 |
| Jun 10, 2026 | 8.90 | 9.00 | 8.84 | 9.00 | 8.93 | 1.58% | 141,258,018 |