Direxion Daily S&P 500 Bear 1X ETF (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
8.64
+0.04 (0.47%)
Sep 10, 2026, 4:00 PM EDT - Market closed
SPDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.65 | 8.66 | 8.62 | 8.64 | 8.64 | 0.47% | 49,135,287 |
| Sep 9, 2026 | 8.57 | 8.61 | 8.57 | 8.60 | 8.60 | 0.58% | 21,542,920 |
| Sep 8, 2026 | 8.51 | 8.56 | 8.51 | 8.55 | 8.55 | 0.47% | 46,093,619 |
| Sep 4, 2026 | 8.48 | 8.52 | 8.47 | 8.51 | 8.51 | 0.47% | 26,157,486 |
| Sep 3, 2026 | 8.53 | 8.53 | 8.45 | 8.47 | 8.47 | -1.05% | 25,680,349 |
| Sep 2, 2026 | 8.59 | 8.59 | 8.53 | 8.56 | 8.56 | -0.35% | 24,888,114 |
| Sep 1, 2026 | 8.59 | 8.61 | 8.55 | 8.59 | 8.59 | 0.70% | 28,297,417 |
| Aug 31, 2026 | 8.52 | 8.55 | 8.52 | 8.53 | 8.53 | 0.47% | 28,374,809 |
| Aug 28, 2026 | 8.47 | 8.51 | 8.44 | 8.49 | 8.49 | 0.12% | 42,841,098 |
| Aug 27, 2026 | 8.50 | 8.52 | 8.46 | 8.48 | 8.48 | -0.59% | 33,939,078 |
| Aug 26, 2026 | 8.54 | 8.56 | 8.51 | 8.53 | 8.53 | 0.12% | 30,532,006 |
| Aug 25, 2026 | 8.52 | 8.56 | 8.52 | 8.52 | 8.52 | -0.47% | 14,451,329 |
| Aug 24, 2026 | 8.55 | 8.57 | 8.53 | 8.56 | 8.56 | 0.35% | 28,938,147 |
| Aug 21, 2026 | 8.53 | 8.55 | 8.50 | 8.53 | 8.53 | -0.47% | 27,709,356 |
| 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 |