Skip to main content
Direxion Daily S&P 500 Bear 1X Shares (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
9.45
-0.01 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
9.50
+0.05 (0.52%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.449.469.419.459.45-0.11%23,050,178
Dec 4, 20259.449.509.449.469.46-28,851,999
Dec 3, 20259.519.529.459.469.46-0.32%19,616,810
Dec 2, 20259.499.539.469.499.49-0.21%32,325,197
Dec 1, 20259.529.539.479.519.510.53%21,487,702
Nov 28, 20259.499.519.469.469.46-0.42%5,225,952
Nov 26, 20259.549.559.489.509.50-0.63%23,667,842
Nov 25, 20259.679.739.559.569.56-0.93%32,236,304
Nov 24, 20259.759.769.649.659.65-1.63%36,253,431
Nov 21, 20259.879.939.729.819.81-0.81%86,945,557
Nov 20, 20259.599.909.559.899.891.44%94,310,732
Nov 19, 20259.779.809.679.759.75-0.31%49,043,626
Nov 18, 20259.769.849.719.789.780.93%74,614,501
Nov 17, 20259.649.759.599.699.690.83%41,633,159
Nov 14, 20259.709.739.559.619.610.10%39,950,982
Nov 13, 20259.489.629.479.609.601.59%42,380,582
Nov 12, 20259.429.479.419.459.450.11%22,964,834
Nov 11, 20259.499.509.439.449.44-0.32%15,677,990
Nov 10, 20259.539.569.459.479.47-1.56%19,192,123
Nov 7, 20259.669.759.619.629.62-38,453,572
Nov 6, 20259.539.649.519.629.621.26%42,620,542
Nov 5, 20259.559.569.469.509.50-0.52%19,066,862
Nov 4, 20259.539.559.479.559.551.27%26,309,763
Nov 3, 20259.409.489.409.439.43-20,445,896
Oct 31, 20259.409.489.409.439.43-0.42%22,343,658
Oct 30, 20259.419.479.389.479.471.18%28,127,717
Oct 29, 20259.359.439.339.369.36-31,377,352
Oct 28, 20259.379.409.349.369.36-0.21%17,019,455
Oct 27, 20259.429.439.389.389.38-1.26%7,828,430
Oct 24, 20259.519.529.489.509.50-0.84%13,903,966
Oct 23, 20259.639.639.559.589.58-0.42%18,708,266
Oct 22, 20259.579.699.579.629.620.52%37,453,341
Oct 21, 20259.579.599.559.579.570.10%14,650,670
Oct 20, 20259.639.639.569.569.56-1.24%12,140,924
Oct 17, 20259.759.769.659.689.68-0.41%36,470,836
Oct 16, 20259.639.779.609.729.720.62%47,764,487
Oct 15, 20259.629.749.579.669.66-0.41%27,970,076
Oct 14, 20259.769.839.649.709.700.31%24,839,877
Oct 13, 20259.729.739.659.679.67-1.53%27,293,464
Oct 10, 20259.559.839.539.829.822.72%56,903,809
Oct 9, 20259.539.599.529.569.560.21%20,539,447
Oct 8, 20259.589.599.539.549.54-0.52%12,238,347
Oct 7, 20259.549.619.539.599.590.52%18,806,624
Oct 6, 20259.549.589.539.549.54-0.42%12,436,535
Oct 3, 20259.579.609.539.589.580.10%14,430,461
Oct 2, 20259.569.619.559.579.57-0.10%11,511,407
Oct 1, 20259.669.679.579.589.58-0.31%12,013,132
Sep 30, 20259.679.699.619.619.61-0.41%13,088,532
Sep 29, 20259.649.689.639.659.65-0.31%7,056,476
Sep 26, 20259.709.749.679.689.68-0.51%4,916,926
Sep 25, 20259.739.789.719.739.730.62%9,137,305
Sep 24, 20259.639.709.639.679.670.31%5,257,957
Sep 23, 20259.599.679.599.649.64-0.41%3,908,115
Sep 22, 20259.759.759.689.689.59-0.51%2,961,124
Sep 19, 20259.759.789.729.739.64-0.31%4,534,764
Sep 18, 20259.779.809.739.769.67-0.61%3,950,284
Sep 17, 20259.819.899.789.829.720.10%16,837,727
Sep 16, 20259.779.819.779.819.720.31%2,316,406
Sep 15, 20259.809.819.789.789.69-0.51%3,834,103
Sep 12, 20259.839.849.819.839.73-2,094,921
Sep 11, 20259.889.899.819.839.73-0.71%3,374,367
Sep 10, 20259.889.939.879.909.80-0.20%9,337,583
Sep 9, 20259.959.989.929.929.82-0.40%5,070,028
Sep 8, 20259.959.989.939.969.86-0.10%10,319,384
Sep 5, 20259.9010.039.899.979.870.30%17,275,057
Sep 4, 202510.0210.039.949.949.84-0.90%3,277,866
Sep 3, 202510.0410.0710.0110.039.93-0.50%5,394,448
Sep 2, 202510.1210.1610.0710.089.980.80%7,498,334
Aug 29, 20259.9510.029.9510.009.900.81%5,344,253
Aug 28, 20259.959.989.929.929.82-0.40%3,502,049
Aug 27, 20259.9910.009.959.969.86-0.10%4,213,373
Aug 26, 202510.0210.049.979.979.87-0.50%4,099,027
Aug 25, 202510.0010.029.9710.029.920.40%2,398,258
Aug 22, 202510.0910.109.959.989.88-1.38%11,617,426
Aug 21, 202510.1210.1510.0810.1210.020.30%8,210,589
Aug 20, 202510.0510.1610.0510.099.990.40%10,788,988
Aug 19, 202510.0110.079.9810.059.950.60%5,359,624
Aug 18, 202510.0010.019.989.999.89-0.10%4,975,622
Aug 15, 20259.9410.019.9410.009.900.40%6,044,137
Aug 14, 20259.9910.009.959.969.86-8,292,673
Aug 13, 20259.969.999.949.969.86-0.30%7,202,429
Aug 12, 202510.0610.099.999.999.89-1.09%4,411,834
Aug 11, 202510.0810.1210.0510.1010.000.30%6,318,168
Aug 8, 202510.1210.1310.0610.079.97-0.79%8,104,295
Aug 7, 202510.0910.2010.0710.1510.050.20%15,834,402
Aug 6, 202510.2010.2110.1210.1310.03-0.69%8,036,907
Aug 5, 202510.1510.2310.1310.2010.100.39%12,022,220
Aug 4, 202510.2510.2510.1510.1610.06-1.36%6,712,966
Aug 1, 202510.2410.3510.2410.3010.201.68%18,217,684
Jul 31, 202510.0110.1610.0110.1310.030.40%15,005,909
Jul 30, 202510.0810.1510.0410.099.99-9,758,800
Jul 29, 202510.0310.1010.0310.099.990.30%8,310,203
Jul 28, 202510.0510.0810.0410.069.960.10%4,285,933
Jul 25, 202510.0810.0910.0410.059.95-0.40%2,684,896
Jul 24, 202510.0810.0910.0510.099.990.10%2,951,799
Jul 23, 202510.1210.1610.0810.089.98-0.88%3,238,733
Jul 22, 202510.1710.2210.1610.1710.07-10,228,486
Jul 21, 202510.1710.1810.1210.1710.07-0.10%5,265,509
Jul 18, 202510.1610.2110.1510.1810.080.10%6,926,296
Jul 17, 202510.2310.2310.1610.1710.07-0.68%3,485,186