Direxion Daily S&P 500 Bear 1X ETF (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
8.82
-0.06 (-0.68%)
May 8, 2026, 4:00 PM EDT - Market closed
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | -0.68% | 23,285,050 |
| May 7, 2026 | 8.84 | 8.90 | 8.82 | 8.88 | 8.88 | 0.34% | 41,121,123 |
| 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% | 37,669,417 |
| 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 | - | 38,200,134 |
| Apr 28, 2026 | 9.11 | 9.15 | 9.10 | 9.12 | 9.12 | 0.55% | 46,370,564 |
| 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% | 45,096,244 |
| Apr 23, 2026 | 9.13 | 9.23 | 9.10 | 9.15 | 9.15 | 0.44% | 78,189,763 |
| Apr 22, 2026 | 9.14 | 9.15 | 9.11 | 9.11 | 9.11 | -0.98% | 39,346,898 |
| Apr 21, 2026 | 9.13 | 9.23 | 9.11 | 9.20 | 9.20 | 0.66% | 78,098,654 |
| 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% | 49,796,460 |
| Apr 16, 2026 | 9.24 | 9.27 | 9.22 | 9.24 | 9.24 | -0.22% | 39,596,386 |
| Apr 15, 2026 | 9.31 | 9.33 | 9.24 | 9.26 | 9.26 | -0.75% | 27,936,292 |
| Apr 14, 2026 | 9.42 | 9.42 | 9.32 | 9.33 | 9.33 | -1.06% | 37,986,653 |
| 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% | 74,031,360 |
| Apr 8, 2026 | 9.56 | 9.64 | 9.55 | 9.58 | 9.58 | -2.44% | 87,719,126 |
| Apr 7, 2026 | 9.86 | 9.94 | 9.81 | 9.82 | 9.82 | - | 124,284,080 |
| Apr 6, 2026 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | -0.51% | 102,275,643 |
| Apr 2, 2026 | 10.01 | 10.03 | 9.83 | 9.87 | 9.87 | 0.10% | 125,202,206 |
| Apr 1, 2026 | 9.88 | 9.90 | 9.81 | 9.86 | 9.86 | -0.90% | 90,515,977 |
| Mar 31, 2026 | 10.12 | 10.14 | 9.92 | 9.95 | 9.95 | -2.74% | 177,433,885 |
| Mar 30, 2026 | 10.11 | 10.28 | 10.10 | 10.23 | 10.23 | 0.29% | 104,667,655 |
| Mar 27, 2026 | 10.07 | 10.22 | 10.07 | 10.20 | 10.20 | 1.80% | 125,418,644 |
| Mar 26, 2026 | 9.92 | 10.03 | 9.87 | 10.02 | 10.02 | 1.73% | 128,138,223 |
| Mar 25, 2026 | 9.81 | 9.89 | 9.78 | 9.85 | 9.85 | -0.51% | 114,475,318 |
| Mar 24, 2026 | 9.93 | 9.95 | 9.84 | 9.90 | 9.90 | -0.10% | 137,458,933 |
| Mar 23, 2026 | 9.87 | 9.94 | 9.80 | 9.91 | 9.86 | -1.20% | 136,458,599 |
| Mar 20, 2026 | 9.90 | 10.08 | 9.90 | 10.03 | 9.98 | 1.62% | 131,740,343 |
| Mar 19, 2026 | 9.92 | 9.94 | 9.83 | 9.87 | 9.82 | 0.20% | 129,446,682 |
| Mar 18, 2026 | 9.74 | 9.85 | 9.72 | 9.85 | 9.80 | 1.55% | 92,235,957 |
| Mar 17, 2026 | 9.68 | 9.72 | 9.65 | 9.70 | 9.65 | -0.21% | 85,757,049 |
| Mar 16, 2026 | 9.74 | 9.76 | 9.68 | 9.72 | 9.67 | -1.12% | 90,151,983 |
| Mar 13, 2026 | 9.72 | 9.84 | 9.68 | 9.83 | 9.78 | 0.61% | 148,622,098 |
| Mar 12, 2026 | 9.70 | 9.77 | 9.68 | 9.77 | 9.72 | 1.66% | 175,127,892 |
| Mar 11, 2026 | 9.60 | 9.66 | 9.57 | 9.61 | 9.56 | - | 141,067,350 |
| Mar 10, 2026 | 9.59 | 9.64 | 9.51 | 9.61 | 9.56 | 0.21% | 96,810,611 |
| Mar 9, 2026 | 9.76 | 9.82 | 9.56 | 9.59 | 9.54 | -0.83% | 92,166,269 |
| Mar 6, 2026 | 9.66 | 9.71 | 9.62 | 9.67 | 9.62 | 1.47% | 124,356,115 |
| Mar 5, 2026 | 9.53 | 9.62 | 9.48 | 9.53 | 9.48 | 0.53% | 90,481,990 |
| Mar 4, 2026 | 9.53 | 9.56 | 9.46 | 9.48 | 9.43 | -0.84% | 41,289,750 |
| Mar 3, 2026 | 9.63 | 9.70 | 9.52 | 9.56 | 9.51 | 1.06% | 59,759,879 |
| Mar 2, 2026 | 9.57 | 9.58 | 9.43 | 9.46 | 9.41 | - | 30,404,665 |
| Feb 27, 2026 | 9.51 | 9.53 | 9.46 | 9.46 | 9.41 | 0.42% | 40,963,943 |