Direxion Daily S&P 500 Bear 1X ETF (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
8.41
-0.02 (-0.24%)
At close: Oct 15, 2026, 4:00 PM EDT
8.39
-0.02 (-0.24%)
Pre-market: Oct 16, 2026, 5:50 AM EDT
SPDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.47 | 8.49 | 8.39 | 8.41 | 8.41 | -0.24% | 49,164,307 |
| Oct 14, 2026 | 8.37 | 8.46 | 8.35 | 8.43 | 8.43 | 1.08% | 42,413,445 |
| Oct 13, 2026 | 8.35 | 8.36 | 8.32 | 8.34 | 8.34 | - | 24,307,739 |
| Oct 12, 2026 | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | 0.24% | 11,628,017 |
| Oct 9, 2026 | 8.35 | 8.36 | 8.31 | 8.32 | 8.32 | -0.72% | 37,566,841 |
| Oct 8, 2026 | 8.36 | 8.41 | 8.33 | 8.38 | 8.38 | 0.60% | 35,329,493 |
| Oct 7, 2026 | 8.35 | 8.37 | 8.32 | 8.33 | 8.33 | 0.36% | 29,714,337 |
| Oct 6, 2026 | 8.32 | 8.33 | 8.28 | 8.30 | 8.30 | -0.72% | 19,943,565 |
| Oct 5, 2026 | 8.42 | 8.42 | 8.33 | 8.36 | 8.36 | -0.71% | 18,186,711 |
| Oct 2, 2026 | 8.40 | 8.44 | 8.37 | 8.42 | 8.42 | -0.59% | 33,923,379 |
| Oct 1, 2026 | 8.46 | 8.53 | 8.45 | 8.47 | 8.47 | -0.12% | 74,920,608 |
| Sep 30, 2026 | 8.43 | 8.49 | 8.40 | 8.48 | 8.48 | 0.12% | 41,444,178 |
| Sep 29, 2026 | 8.44 | 8.48 | 8.44 | 8.47 | 8.47 | 0.24% | 37,113,602 |
| Sep 28, 2026 | 8.42 | 8.47 | 8.40 | 8.45 | 8.45 | 0.84% | 47,897,208 |
| Sep 25, 2026 | 8.41 | 8.44 | 8.37 | 8.38 | 8.38 | -0.36% | 47,460,393 |
| Sep 24, 2026 | 8.46 | 8.47 | 8.40 | 8.41 | 8.41 | -0.12% | 59,297,891 |
| Sep 23, 2026 | 8.35 | 8.43 | 8.35 | 8.42 | 8.42 | 0.96% | 39,414,643 |
| Sep 22, 2026 | 8.33 | 8.36 | 8.33 | 8.34 | 8.34 | -0.06% | 25,082,948 |
| Sep 21, 2026 | 8.54 | 8.55 | 8.44 | 8.46 | 8.34 | -1.51% | 14,101,772 |
| Sep 18, 2026 | 8.60 | 8.64 | 8.59 | 8.59 | 8.47 | - | 26,595,547 |
| Sep 17, 2026 | 8.60 | 8.63 | 8.59 | 8.59 | 8.47 | -1.15% | 21,341,510 |
| Sep 16, 2026 | 8.64 | 8.75 | 8.61 | 8.69 | 8.57 | 0.46% | 45,233,031 |
| Sep 15, 2026 | 8.62 | 8.67 | 8.62 | 8.65 | 8.53 | 0.35% | 25,998,937 |
| Sep 14, 2026 | 8.64 | 8.65 | 8.58 | 8.62 | 8.50 | 0.47% | 43,425,395 |
| Sep 11, 2026 | 8.57 | 8.58 | 8.55 | 8.58 | 8.46 | -0.69% | 31,510,254 |
| Sep 10, 2026 | 8.65 | 8.66 | 8.62 | 8.64 | 8.52 | 0.47% | 49,135,376 |
| Sep 9, 2026 | 8.57 | 8.61 | 8.57 | 8.60 | 8.48 | 0.58% | 21,577,858 |
| Sep 8, 2026 | 8.51 | 8.56 | 8.51 | 8.55 | 8.43 | 0.47% | 46,093,653 |
| Sep 4, 2026 | 8.48 | 8.52 | 8.47 | 8.51 | 8.39 | 0.47% | 26,161,489 |
| Sep 3, 2026 | 8.53 | 8.53 | 8.45 | 8.47 | 8.35 | -1.05% | 25,680,349 |
| Sep 2, 2026 | 8.59 | 8.59 | 8.53 | 8.56 | 8.44 | -0.35% | 24,889,409 |
| Sep 1, 2026 | 8.59 | 8.61 | 8.55 | 8.59 | 8.47 | 0.70% | 28,297,883 |
| Aug 31, 2026 | 8.52 | 8.55 | 8.52 | 8.53 | 8.41 | 0.47% | 28,374,809 |
| Aug 28, 2026 | 8.47 | 8.51 | 8.44 | 8.49 | 8.37 | 0.12% | 42,841,400 |
| Aug 27, 2026 | 8.50 | 8.52 | 8.46 | 8.48 | 8.36 | -0.59% | 33,939,081 |
| Aug 26, 2026 | 8.54 | 8.56 | 8.51 | 8.53 | 8.41 | 0.12% | 30,560,900 |
| Aug 25, 2026 | 8.52 | 8.56 | 8.52 | 8.52 | 8.40 | -0.47% | 14,451,329 |
| Aug 24, 2026 | 8.55 | 8.57 | 8.53 | 8.56 | 8.44 | 0.35% | 28,938,154 |
| Aug 21, 2026 | 8.53 | 8.55 | 8.50 | 8.53 | 8.41 | -0.47% | 27,710,580 |
| Aug 20, 2026 | 8.53 | 8.57 | 8.50 | 8.57 | 8.45 | 0.94% | 30,726,549 |
| Aug 19, 2026 | 8.47 | 8.50 | 8.45 | 8.49 | 8.37 | -0.12% | 32,388,897 |
| Aug 18, 2026 | 8.49 | 8.51 | 8.48 | 8.50 | 8.38 | 0.59% | 33,750,532 |
| Aug 17, 2026 | 8.41 | 8.45 | 8.40 | 8.45 | 8.33 | 0.60% | 12,043,602 |
| Aug 14, 2026 | 8.37 | 8.41 | 8.37 | 8.40 | 8.29 | 0.12% | 14,224,708 |
| Aug 13, 2026 | 8.42 | 8.43 | 8.36 | 8.39 | 8.28 | -0.59% | 28,747,212 |
| Aug 12, 2026 | 8.41 | 8.45 | 8.41 | 8.44 | 8.33 | -0.24% | 21,110,067 |
| Aug 11, 2026 | 8.42 | 8.47 | 8.41 | 8.46 | 8.34 | 0.36% | 18,781,732 |
| Aug 10, 2026 | 8.43 | 8.44 | 8.40 | 8.43 | 8.32 | - | 29,107,988 |
| Aug 7, 2026 | 8.45 | 8.47 | 8.41 | 8.43 | 8.32 | -0.59% | 36,615,134 |
| Aug 6, 2026 | 8.45 | 8.49 | 8.43 | 8.48 | 8.36 | 0.36% | 47,787,002 |