Skip to main content
Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
9.53
+0.05 (0.53%)
At close: Mar 5, 2026, 4:00 PM EST
9.54
+0.01 (0.10%)
After-hours: Mar 5, 2026, 6:38 PM EST

SPDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.539.629.489.539.530.53%90,463,359
Mar 4, 20269.539.569.469.489.48-0.84%41,289,612
Mar 3, 20269.639.709.529.569.561.06%59,759,599
Mar 2, 20269.579.589.439.469.46-30,404,615
Feb 27, 20269.519.539.469.469.460.42%40,963,632
Feb 26, 20269.369.499.369.429.420.64%35,267,174
Feb 25, 20269.419.419.359.369.36-0.85%9,966,436
Feb 24, 20269.529.549.439.449.44-0.84%26,502,544
Feb 23, 20269.449.549.409.529.521.17%29,565,060
Feb 20, 20269.519.529.409.419.41-0.63%54,275,982
Feb 19, 20269.499.529.459.479.470.32%41,364,529
Feb 18, 20269.489.499.409.449.44-0.63%33,489,208
Feb 17, 20269.539.599.469.509.50-0.11%53,674,822
Feb 13, 20269.519.579.449.519.510.11%49,030,167
Feb 12, 20269.339.529.329.509.501.60%48,257,371
Feb 11, 20269.309.409.299.359.35-0.11%40,153,691
Feb 10, 20269.329.369.299.369.360.32%24,080,984
Feb 9, 20269.399.419.309.339.33-0.43%18,655,091
Feb 6, 20269.519.519.359.379.37-1.88%35,176,670
Feb 5, 20269.519.589.469.559.551.17%71,388,292
Feb 4, 20269.389.499.369.449.440.53%58,922,816
Feb 3, 20269.299.469.289.399.390.86%37,679,565
Feb 2, 20269.399.399.289.319.31-0.32%23,995,586
Jan 30, 20269.349.419.319.349.340.32%43,394,037
Jan 29, 20269.299.449.289.319.310.22%32,556,629
Jan 28, 20269.289.329.269.299.290.11%16,103,226
Jan 27, 20269.309.329.289.289.28-0.54%5,584,983
Jan 26, 20269.369.369.319.339.33-0.48%12,770,746
Jan 23, 20269.399.409.359.389.38-0.05%15,258,887
Jan 22, 20269.369.409.349.389.38-0.42%18,074,436
Jan 21, 20269.509.529.379.429.42-1.15%36,969,056
Jan 20, 20269.479.549.439.539.532.14%35,831,202
Jan 16, 20269.309.369.309.339.330.11%23,690,770
Jan 15, 20269.299.339.279.329.32-0.21%20,958,765
Jan 14, 20269.339.409.329.349.340.54%23,705,857
Jan 13, 20269.279.339.269.299.290.22%19,519,130
Jan 12, 20269.339.339.269.279.27-0.11%11,717,300
Jan 9, 20269.339.369.279.289.28-0.75%41,249,541
Jan 8, 20269.359.379.339.359.35-38,636,975
Jan 7, 20269.309.359.289.359.350.43%20,904,870
Jan 6, 20269.369.379.309.319.31-0.64%21,395,145
Jan 5, 20269.389.389.349.379.37-0.64%14,248,048
Jan 2, 20269.399.479.379.439.43-34,080,124
Dec 31, 20259.369.449.369.439.430.75%21,187,459
Dec 30, 20259.359.379.349.369.360.21%8,798,913
Dec 29, 20259.369.379.339.349.340.32%21,523,909
Dec 26, 20259.319.339.299.319.310.11%14,605,944
Dec 24, 20259.339.349.309.309.30-0.32%2,655,123
Dec 23, 20259.399.399.339.339.33-1.37%11,273,766
Dec 22, 20259.479.499.449.469.38-0.63%10,993,707
Dec 19, 20259.579.579.509.529.44-0.63%27,020,707
Dec 18, 20259.579.629.539.589.50-0.93%43,616,735
Dec 17, 20259.549.679.549.679.591.26%45,056,794
Dec 16, 20259.559.619.529.559.470.32%48,673,905
Dec 15, 20259.469.559.469.529.440.11%28,437,007
Dec 12, 20259.429.559.429.519.431.06%40,560,229
Dec 11, 20259.459.509.409.419.34-0.21%29,419,959
Dec 10, 20259.499.519.409.439.35-0.63%28,564,092
Dec 9, 20259.499.499.459.499.410.11%15,509,002
Dec 8, 20259.439.519.439.489.400.32%17,055,203
Dec 5, 20259.449.469.419.459.37-0.11%23,050,178
Dec 4, 20259.449.509.449.469.38-28,851,999
Dec 3, 20259.519.529.459.469.38-0.32%19,617,928
Dec 2, 20259.499.539.469.499.41-0.21%32,325,197
Dec 1, 20259.529.539.479.519.430.53%21,487,702
Nov 28, 20259.499.519.469.469.38-0.42%5,238,744
Nov 26, 20259.549.559.489.509.42-0.63%23,669,082
Nov 25, 20259.679.739.559.569.48-0.93%32,236,406
Nov 24, 20259.759.769.649.659.57-1.63%36,253,675
Nov 21, 20259.879.939.729.819.73-0.81%86,945,558
Nov 20, 20259.599.909.559.899.811.44%94,328,265
Nov 19, 20259.779.809.679.759.67-0.31%49,043,626
Nov 18, 20259.769.849.719.789.700.93%74,614,501
Nov 17, 20259.649.759.599.699.610.83%41,633,159
Nov 14, 20259.709.739.559.619.530.10%39,950,982
Nov 13, 20259.489.629.479.609.521.59%42,380,582
Nov 12, 20259.429.479.419.459.370.11%22,964,834
Nov 11, 20259.499.509.439.449.36-0.32%15,677,990
Nov 10, 20259.539.569.459.479.39-1.56%19,192,123
Nov 7, 20259.669.759.619.629.54-38,453,572
Nov 6, 20259.539.649.519.629.541.26%42,620,542
Nov 5, 20259.559.569.469.509.42-0.52%19,066,862
Nov 4, 20259.539.559.479.559.471.27%26,309,763
Nov 3, 20259.409.489.409.439.35-20,445,896
Oct 31, 20259.409.489.409.439.35-0.42%22,343,658
Oct 30, 20259.419.479.389.479.391.18%28,127,717
Oct 29, 20259.359.439.339.369.29-31,377,352
Oct 28, 20259.379.409.349.369.29-0.21%17,019,455
Oct 27, 20259.429.439.389.389.31-1.26%7,828,430
Oct 24, 20259.519.529.489.509.42-0.84%13,903,966
Oct 23, 20259.639.639.559.589.50-0.42%18,708,266
Oct 22, 20259.579.699.579.629.540.52%37,453,341
Oct 21, 20259.579.599.559.579.490.10%14,650,670
Oct 20, 20259.639.639.569.569.48-1.24%12,140,924
Oct 17, 20259.759.769.659.689.60-0.41%36,470,836
Oct 16, 20259.639.779.609.729.640.62%47,764,487
Oct 15, 20259.629.749.579.669.58-0.41%27,970,076
Oct 14, 20259.769.839.649.709.620.31%24,839,877
Oct 13, 20259.729.739.659.679.59-1.53%27,293,464
Oct 10, 20259.559.839.539.829.742.72%56,903,809