Skip to main content
Direxion Daily S&P 500 Bear 1X ETF (SPDN)
NYSEARCA: SPDN · Real-Time Price · USD
8.87
+0.04 (0.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.888.918.798.878.870.45%59,148,399
Jun 25, 20268.758.878.758.838.83-81,211,365
Jun 24, 20268.808.858.748.838.830.23%50,025,544
Jun 23, 20268.818.838.748.818.811.50%35,212,424
Jun 22, 20268.728.788.698.758.680.23%31,597,241
Jun 18, 20268.728.778.718.738.66-0.91%50,609,923
Jun 17, 20268.698.848.688.818.741.15%51,225,498
Jun 16, 20268.658.718.648.718.640.58%34,538,325
Jun 15, 20268.688.698.638.668.59-1.70%21,415,396
Jun 12, 20268.818.898.778.818.74-0.45%95,587,348
Jun 11, 20268.959.018.828.858.78-1.67%125,394,567
Jun 10, 20268.909.008.849.008.931.58%141,258,018
Jun 9, 20268.779.038.748.868.790.34%129,339,576
Jun 8, 20268.788.848.758.838.76-0.11%67,871,954
Jun 5, 20268.688.878.688.848.772.55%49,645,191
Jun 4, 20268.688.698.618.628.55-0.35%15,205,915
Jun 3, 20268.608.668.608.658.580.58%23,244,250
Jun 2, 20268.628.628.588.608.53-0.12%16,729,632
Jun 1, 20268.638.648.588.618.54-0.12%18,108,955
May 29, 20268.628.648.608.628.55-0.23%34,566,217
May 28, 20268.688.708.638.648.57-0.58%36,167,284
May 27, 20268.678.718.678.698.620.12%24,624,144
May 26, 20268.698.718.668.688.61-0.69%35,709,220
May 22, 20268.738.758.708.748.67-0.34%27,119,085
May 21, 20268.828.838.748.778.70-0.23%76,999,613
May 20, 20268.868.878.778.798.72-1.01%72,808,907
May 19, 20268.858.908.828.888.810.68%83,583,078
May 18, 20268.808.888.788.828.750.23%102,081,734
May 15, 20268.788.828.758.808.731.15%62,414,556
May 14, 20268.758.758.688.708.63-0.57%39,333,844
May 13, 20268.818.848.748.758.68-0.57%39,993,538
May 12, 20268.838.898.808.808.730.11%53,918,121
May 11, 20268.838.838.778.798.72-0.34%30,612,811
May 8, 20268.858.858.808.828.75-0.68%23,285,060
May 7, 20268.848.908.828.888.810.34%41,195,976
May 6, 20268.928.938.848.858.78-1.45%28,393,139
May 5, 20269.009.008.968.988.91-0.77%20,987,186
May 4, 20269.029.088.999.058.980.56%41,356,481
May 1, 20269.009.018.959.008.93-0.33%37,673,599
Apr 30, 20269.099.149.029.038.96-0.99%51,789,632
Apr 29, 20269.139.169.119.129.05-38,276,090
Apr 28, 20269.119.159.109.129.050.55%46,372,596
Apr 27, 20269.099.119.069.079.00-0.22%17,004,172
Apr 24, 20269.139.159.089.099.02-0.66%45,153,814
Apr 23, 20269.139.239.109.159.080.44%78,190,879
Apr 22, 20269.149.159.119.119.04-0.98%39,347,788
Apr 21, 20269.139.239.119.209.130.66%78,099,534
Apr 20, 20269.159.189.139.149.070.11%49,005,653
Apr 17, 20269.179.189.099.139.06-1.19%49,850,020
Apr 16, 20269.249.279.229.249.17-0.22%39,598,398
Apr 15, 20269.319.339.249.269.19-0.75%27,939,316
Apr 14, 20269.429.429.329.339.25-1.06%37,991,387
Apr 13, 20269.569.579.439.439.35-1.05%52,662,277
Apr 10, 20269.509.549.499.539.450.11%45,065,411
Apr 9, 20269.599.619.509.529.44-0.63%74,031,647
Apr 8, 20269.569.649.559.589.50-2.44%87,733,077
Apr 7, 20269.869.949.819.829.74-125,140,999
Apr 6, 20269.879.879.829.829.74-0.51%102,281,114
Apr 2, 202610.0110.039.839.879.790.10%125,256,478
Apr 1, 20269.889.909.819.869.78-0.90%90,515,977
Mar 31, 202610.1210.149.929.959.87-2.74%177,448,155
Mar 30, 202610.1110.2810.1010.2310.150.29%104,669,288
Mar 27, 202610.0710.2210.0710.2010.121.80%125,439,089
Mar 26, 20269.9210.039.8710.029.941.73%128,241,637
Mar 25, 20269.819.899.789.859.77-0.51%114,475,318
Mar 24, 20269.939.959.849.909.820.42%137,458,933
Mar 23, 20269.879.949.809.919.78-1.20%136,458,599
Mar 20, 20269.9010.089.9010.039.901.62%131,740,343
Mar 19, 20269.929.949.839.879.740.20%129,446,682
Mar 18, 20269.749.859.729.859.721.55%92,235,957
Mar 17, 20269.689.729.659.709.57-0.21%85,757,049
Mar 16, 20269.749.769.689.729.59-1.12%90,151,983
Mar 13, 20269.729.849.689.839.700.61%148,622,098
Mar 12, 20269.709.779.689.779.641.66%175,127,892
Mar 11, 20269.609.669.579.619.48-141,067,350
Mar 10, 20269.599.649.519.619.480.21%96,810,611
Mar 9, 20269.769.829.569.599.46-0.83%92,166,269
Mar 6, 20269.669.719.629.679.541.47%124,356,115
Mar 5, 20269.539.629.489.539.400.53%90,481,990
Mar 4, 20269.539.569.469.489.35-0.84%41,289,750
Mar 3, 20269.639.709.529.569.431.06%59,759,879
Mar 2, 20269.579.589.439.469.34-30,404,665
Feb 27, 20269.519.539.469.469.340.42%40,963,943
Feb 26, 20269.369.499.369.429.300.64%35,267,434
Feb 25, 20269.419.419.359.369.24-0.85%9,967,989
Feb 24, 20269.529.549.439.449.32-0.84%26,502,544
Feb 23, 20269.449.549.409.529.391.17%29,566,557
Feb 20, 20269.519.529.409.419.29-0.63%54,276,983
Feb 19, 20269.499.529.459.479.340.32%41,365,130
Feb 18, 20269.489.499.409.449.32-0.63%33,489,573
Feb 17, 20269.539.599.469.509.37-0.11%53,681,426
Feb 13, 20269.519.579.449.519.380.11%49,030,167
Feb 12, 20269.339.529.329.509.371.60%48,257,371
Feb 11, 20269.309.409.299.359.23-0.11%40,154,080
Feb 10, 20269.329.369.299.369.240.32%24,081,586
Feb 9, 20269.399.419.309.339.21-0.43%18,655,125
Feb 6, 20269.519.519.359.379.25-1.88%35,176,948
Feb 5, 20269.519.589.469.559.421.17%71,403,109
Feb 4, 20269.389.499.369.449.320.53%58,925,167
Feb 3, 20269.299.469.289.399.270.86%37,686,802