Skip to main content
Direxion Daily S&P 500 Bear 1X ETF (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
9.12
+0.05 (0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
9.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SPDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.119.159.109.129.120.55%46,370,564
Apr 27, 20269.099.119.069.079.07-0.22%17,004,172
Apr 24, 20269.139.159.089.099.09-0.66%45,096,244
Apr 23, 20269.139.239.109.159.150.44%78,189,763
Apr 22, 20269.149.159.119.119.11-0.98%39,346,898
Apr 21, 20269.139.239.119.209.200.66%78,098,654
Apr 20, 20269.159.189.139.149.140.11%49,005,653
Apr 17, 20269.179.189.099.139.13-1.19%49,796,460
Apr 16, 20269.249.279.229.249.24-0.22%39,596,386
Apr 15, 20269.319.339.249.269.26-0.75%27,936,292
Apr 14, 20269.429.429.329.339.33-1.06%37,986,653
Apr 13, 20269.569.579.439.439.43-1.05%52,662,277
Apr 10, 20269.509.549.499.539.530.11%45,065,411
Apr 9, 20269.599.619.509.529.52-0.63%74,031,360
Apr 8, 20269.569.649.559.589.58-2.44%87,719,126
Apr 7, 20269.869.949.819.829.82-124,284,080
Apr 6, 20269.879.879.829.829.82-0.51%102,275,643
Apr 2, 202610.0110.039.839.879.870.10%125,202,206
Apr 1, 20269.889.909.819.869.86-0.90%90,515,977
Mar 31, 202610.1210.149.929.959.95-2.74%177,433,885
Mar 30, 202610.1110.2810.1010.2310.230.29%104,667,655
Mar 27, 202610.0710.2210.0710.2010.201.80%125,418,644
Mar 26, 20269.9210.039.8710.0210.021.73%128,138,223
Mar 25, 20269.819.899.789.859.85-0.51%114,475,318
Mar 24, 20269.939.959.849.909.90-0.10%137,458,933
Mar 23, 20269.879.949.809.919.86-1.20%136,458,599
Mar 20, 20269.9010.089.9010.039.981.62%131,740,343
Mar 19, 20269.929.949.839.879.820.20%129,446,682
Mar 18, 20269.749.859.729.859.801.55%92,235,957
Mar 17, 20269.689.729.659.709.65-0.21%85,757,049
Mar 16, 20269.749.769.689.729.67-1.12%90,151,983
Mar 13, 20269.729.849.689.839.780.61%148,622,098
Mar 12, 20269.709.779.689.779.721.66%175,127,892
Mar 11, 20269.609.669.579.619.56-141,067,350
Mar 10, 20269.599.649.519.619.560.21%96,810,611
Mar 9, 20269.769.829.569.599.54-0.83%92,166,269
Mar 6, 20269.669.719.629.679.621.47%124,356,115
Mar 5, 20269.539.629.489.539.480.53%90,481,990
Mar 4, 20269.539.569.469.489.43-0.84%41,289,750
Mar 3, 20269.639.709.529.569.511.06%59,759,879
Mar 2, 20269.579.589.439.469.41-30,404,665
Feb 27, 20269.519.539.469.469.410.42%40,963,943
Feb 26, 20269.369.499.369.429.370.64%35,267,434
Feb 25, 20269.419.419.359.369.31-0.85%9,967,989
Feb 24, 20269.529.549.439.449.39-0.84%26,502,544
Feb 23, 20269.449.549.409.529.471.17%29,566,557
Feb 20, 20269.519.529.409.419.36-0.63%54,276,983
Feb 19, 20269.499.529.459.479.420.32%41,365,130
Feb 18, 20269.489.499.409.449.39-0.63%33,489,573
Feb 17, 20269.539.599.469.509.45-0.11%53,681,426
Feb 13, 20269.519.579.449.519.460.11%49,030,167
Feb 12, 20269.339.529.329.509.451.60%48,257,371
Feb 11, 20269.309.409.299.359.30-0.11%40,154,080
Feb 10, 20269.329.369.299.369.310.32%24,081,586
Feb 9, 20269.399.419.309.339.28-0.43%18,655,125
Feb 6, 20269.519.519.359.379.32-1.88%35,176,948
Feb 5, 20269.519.589.469.559.501.17%71,403,109
Feb 4, 20269.389.499.369.449.390.53%58,925,167
Feb 3, 20269.299.469.289.399.340.86%37,686,802
Feb 2, 20269.399.399.289.319.26-0.32%23,995,586
Jan 30, 20269.349.419.319.349.290.32%43,394,037
Jan 29, 20269.299.449.289.319.260.22%32,556,629
Jan 28, 20269.289.329.269.299.240.11%16,103,226
Jan 27, 20269.309.329.289.289.23-0.54%5,585,537
Jan 26, 20269.369.369.319.339.28-0.48%12,770,746
Jan 23, 20269.399.409.359.389.33-0.05%15,259,220
Jan 22, 20269.369.409.349.389.33-0.42%18,074,436
Jan 21, 20269.509.529.379.429.37-1.15%36,969,576
Jan 20, 20269.479.549.439.539.482.14%35,831,703
Jan 16, 20269.309.369.309.339.280.11%23,690,770
Jan 15, 20269.299.339.279.329.27-0.21%20,968,776
Jan 14, 20269.339.409.329.349.290.54%23,705,857
Jan 13, 20269.279.339.269.299.240.22%19,519,130
Jan 12, 20269.339.339.269.279.22-0.11%11,717,300
Jan 9, 20269.339.369.279.289.23-0.75%41,270,944
Jan 8, 20269.359.379.339.359.30-38,636,975
Jan 7, 20269.309.359.289.359.300.43%20,908,033
Jan 6, 20269.369.379.309.319.26-0.64%21,395,145
Jan 5, 20269.389.389.349.379.32-0.64%14,249,056
Jan 2, 20269.399.479.379.439.38-34,080,228
Dec 31, 20259.369.449.369.439.380.75%21,187,532
Dec 30, 20259.359.379.349.369.310.21%8,799,058
Dec 29, 20259.369.379.339.349.290.32%21,526,642
Dec 26, 20259.319.339.299.319.260.11%14,605,954
Dec 24, 20259.339.349.309.309.25-0.32%2,655,123
Dec 23, 20259.399.399.339.339.28-1.37%11,273,766
Dec 22, 20259.479.499.449.469.34-0.63%10,993,707
Dec 19, 20259.579.579.509.529.40-0.63%27,020,707
Dec 18, 20259.579.629.539.589.46-0.93%43,616,735
Dec 17, 20259.549.679.549.679.541.26%45,056,794
Dec 16, 20259.559.619.529.559.430.32%48,673,905
Dec 15, 20259.469.559.469.529.400.11%28,437,007
Dec 12, 20259.429.559.429.519.391.06%40,560,229
Dec 11, 20259.459.509.409.419.29-0.21%29,419,959
Dec 10, 20259.499.519.409.439.31-0.63%28,564,092
Dec 9, 20259.499.499.459.499.370.11%15,509,002
Dec 8, 20259.439.519.439.489.360.32%17,055,203
Dec 5, 20259.449.469.419.459.33-0.11%23,050,178
Dec 4, 20259.449.509.449.469.34-28,851,999
Dec 3, 20259.519.529.459.469.34-0.32%19,617,928