Direxion Daily S&P 500 Bear 1X ETF (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
8.73
-0.08 (-0.91%)
Jun 18, 2026, 4:00 PM EDT - Market closed
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.72 | 8.77 | 8.71 | 8.73 | 8.73 | -0.91% | 50,606,674 |
| Jun 17, 2026 | 8.69 | 8.84 | 8.68 | 8.81 | 8.81 | 1.15% | 51,202,302 |
| Jun 16, 2026 | 8.65 | 8.71 | 8.64 | 8.71 | 8.71 | 0.58% | 34,538,319 |
| Jun 15, 2026 | 8.68 | 8.69 | 8.63 | 8.66 | 8.66 | -1.70% | 21,409,067 |
| Jun 12, 2026 | 8.81 | 8.89 | 8.77 | 8.81 | 8.81 | -0.45% | 95,587,348 |
| Jun 11, 2026 | 8.95 | 9.01 | 8.82 | 8.85 | 8.85 | -1.67% | 125,379,296 |
| Jun 10, 2026 | 8.90 | 9.00 | 8.84 | 9.00 | 9.00 | 1.58% | 141,192,378 |
| Jun 9, 2026 | 8.77 | 9.03 | 8.74 | 8.86 | 8.86 | 0.34% | 129,323,559 |
| Jun 8, 2026 | 8.78 | 8.84 | 8.75 | 8.83 | 8.83 | -0.11% | 67,856,299 |
| Jun 5, 2026 | 8.68 | 8.87 | 8.68 | 8.84 | 8.84 | 2.55% | 49,621,545 |
| Jun 4, 2026 | 8.68 | 8.69 | 8.61 | 8.62 | 8.62 | -0.35% | 15,200,735 |
| Jun 3, 2026 | 8.60 | 8.66 | 8.60 | 8.65 | 8.65 | 0.58% | 23,237,249 |
| Jun 2, 2026 | 8.62 | 8.62 | 8.58 | 8.60 | 8.60 | -0.12% | 16,707,318 |
| Jun 1, 2026 | 8.63 | 8.64 | 8.58 | 8.61 | 8.61 | -0.12% | 18,107,950 |
| May 29, 2026 | 8.62 | 8.64 | 8.60 | 8.62 | 8.62 | -0.23% | 34,561,148 |
| May 28, 2026 | 8.68 | 8.70 | 8.63 | 8.64 | 8.64 | -0.58% | 36,161,384 |
| May 27, 2026 | 8.67 | 8.71 | 8.67 | 8.69 | 8.69 | 0.12% | 24,621,890 |
| May 26, 2026 | 8.69 | 8.71 | 8.66 | 8.68 | 8.68 | -0.69% | 35,707,886 |
| May 22, 2026 | 8.73 | 8.75 | 8.70 | 8.74 | 8.74 | -0.34% | 27,115,578 |
| May 21, 2026 | 8.82 | 8.83 | 8.74 | 8.77 | 8.77 | -0.23% | 76,999,613 |
| May 20, 2026 | 8.86 | 8.87 | 8.77 | 8.79 | 8.79 | -1.01% | 72,808,906 |
| May 19, 2026 | 8.85 | 8.90 | 8.82 | 8.88 | 8.88 | 0.68% | 83,583,078 |
| May 18, 2026 | 8.80 | 8.88 | 8.78 | 8.82 | 8.82 | 0.23% | 102,081,441 |
| May 15, 2026 | 8.78 | 8.82 | 8.75 | 8.80 | 8.80 | 1.15% | 62,414,556 |
| May 14, 2026 | 8.75 | 8.75 | 8.68 | 8.70 | 8.70 | -0.57% | 39,333,844 |
| May 13, 2026 | 8.81 | 8.84 | 8.74 | 8.75 | 8.75 | -0.57% | 39,993,538 |
| May 12, 2026 | 8.83 | 8.89 | 8.80 | 8.80 | 8.80 | 0.11% | 53,918,121 |
| May 11, 2026 | 8.83 | 8.83 | 8.77 | 8.79 | 8.79 | -0.34% | 30,612,811 |
| May 8, 2026 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | -0.68% | 23,285,060 |
| May 7, 2026 | 8.84 | 8.90 | 8.82 | 8.88 | 8.88 | 0.34% | 41,195,976 |
| May 6, 2026 | 8.92 | 8.93 | 8.84 | 8.85 | 8.85 | -1.45% | 28,393,139 |
| May 5, 2026 | 9.00 | 9.00 | 8.96 | 8.98 | 8.98 | -0.77% | 20,987,186 |
| May 4, 2026 | 9.02 | 9.08 | 8.99 | 9.05 | 9.05 | 0.56% | 41,356,481 |
| May 1, 2026 | 9.00 | 9.01 | 8.95 | 9.00 | 9.00 | -0.33% | 37,673,599 |
| Apr 30, 2026 | 9.09 | 9.14 | 9.02 | 9.03 | 9.03 | -0.99% | 51,789,632 |
| Apr 29, 2026 | 9.13 | 9.16 | 9.11 | 9.12 | 9.12 | - | 38,276,090 |
| Apr 28, 2026 | 9.11 | 9.15 | 9.10 | 9.12 | 9.12 | 0.55% | 46,372,596 |
| Apr 27, 2026 | 9.09 | 9.11 | 9.06 | 9.07 | 9.07 | -0.22% | 17,004,172 |
| Apr 24, 2026 | 9.13 | 9.15 | 9.08 | 9.09 | 9.09 | -0.66% | 45,153,814 |
| Apr 23, 2026 | 9.13 | 9.23 | 9.10 | 9.15 | 9.15 | 0.44% | 78,190,879 |
| Apr 22, 2026 | 9.14 | 9.15 | 9.11 | 9.11 | 9.11 | -0.98% | 39,347,788 |
| Apr 21, 2026 | 9.13 | 9.23 | 9.11 | 9.20 | 9.20 | 0.66% | 78,099,534 |
| Apr 20, 2026 | 9.15 | 9.18 | 9.13 | 9.14 | 9.14 | 0.11% | 49,005,653 |
| Apr 17, 2026 | 9.17 | 9.18 | 9.09 | 9.13 | 9.13 | -1.19% | 49,850,020 |
| Apr 16, 2026 | 9.24 | 9.27 | 9.22 | 9.24 | 9.24 | -0.22% | 39,598,398 |
| Apr 15, 2026 | 9.31 | 9.33 | 9.24 | 9.26 | 9.26 | -0.75% | 27,939,316 |
| Apr 14, 2026 | 9.42 | 9.42 | 9.32 | 9.33 | 9.33 | -1.06% | 37,991,387 |
| Apr 13, 2026 | 9.56 | 9.57 | 9.43 | 9.43 | 9.43 | -1.05% | 52,662,277 |
| Apr 10, 2026 | 9.50 | 9.54 | 9.49 | 9.53 | 9.53 | 0.11% | 45,065,411 |
| Apr 9, 2026 | 9.59 | 9.61 | 9.50 | 9.52 | 9.52 | -0.63% | 74,031,647 |