Direxion Daily S&P 500® Bear 1X Shares (SPDN) Historical Stock Data
9.52 ↑0.01 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPDN is up 0.03% a day on average. There have been 15 days where Direxion Daily S&P 500® Bear 1X Shares closed green and 15 days where SPDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 9.46 | 9.52 | ↑$0.06 (0.63%) | 9.46 | 9.55 | 28.40M |
| 2025-12-12 | 9.42 | 9.51 | ↑$0.09 (0.96%) | 9.42 | 9.55 | 40.49M |
| 2025-12-11 | 9.45 | 9.41 | ↓$0.04 (-0.42%) | 9.40 | 9.50 | 29.42M |
| 2025-12-10 | 9.49 | 9.43 | ↓$0.06 (-0.63%) | 9.40 | 9.51 | 28.56M |
| 2025-12-09 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.45 | 9.49 | 15.51M |
| 2025-12-08 | 9.43 | 9.48 | ↑$0.05 (0.53%) | 9.43 | 9.51 | 17.05M |
| 2025-12-05 | 9.44 | 9.45 | ↑$0.01 (0.11%) | 9.41 | 9.46 | 22.94M |
| 2025-12-04 | 9.44 | 9.46 | ↑$0.02 (0.21%) | 9.44 | 9.50 | 28.85M |
| 2025-12-03 | 9.51 | 9.46 | ↓$0.05 (-0.53%) | 9.45 | 9.52 | 19.62M |
| 2025-12-02 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.46 | 9.53 | 32.33M |
| 2025-12-01 | 9.52 | 9.51 | ↓$0.01 (-0.11%) | 9.47 | 9.53 | 21.49M |
| 2025-11-28 | 9.49 | 9.46 | ↓$0.03 (-0.32%) | 9.46 | 9.51 | 5.23M |
| 2025-11-26 | 9.54 | 9.50 | ↓$0.04 (-0.42%) | 9.48 | 9.55 | 23.67M |
| 2025-11-25 | 9.67 | 9.56 | ↓$0.11 (-1.14%) | 9.55 | 9.73 | 32.24M |
| 2025-11-24 | 9.75 | 9.65 | ↓$0.10 (-1.03%) | 9.64 | 9.76 | 36.25M |
| 2025-11-21 | 9.87 | 9.81 | ↓$0.06 (-0.61%) | 9.72 | 9.93 | 86.94M |
| 2025-11-20 | 9.59 | 9.89 | ↑$0.30 (3.13%) | 9.55 | 9.90 | 94.30M |
| 2025-11-19 | 9.77 | 9.75 | ↓$0.02 (-0.20%) | 9.67 | 9.80 | 49.04M |
| 2025-11-18 | 9.76 | 9.78 | ↑$0.02 (0.20%) | 9.71 | 9.84 | 74.60M |
| 2025-11-17 | 9.64 | 9.69 | ↑$0.05 (0.52%) | 9.59 | 9.75 | 41.63M |
| 2025-11-14 | 9.70 | 9.61 | ↓$0.09 (-0.93%) | 9.55 | 9.73 | 39.94M |
| 2025-11-13 | 9.48 | 9.60 | ↑$0.12 (1.27%) | 9.47 | 9.62 | 42.38M |
| 2025-11-12 | 9.42 | 9.45 | ↑$0.03 (0.32%) | 9.41 | 9.47 | 22.96M |
| 2025-11-11 | 9.49 | 9.44 | ↓$0.05 (-0.53%) | 9.44 | 9.50 | 15.68M |
| 2025-11-10 | 9.53 | 9.47 | ↓$0.06 (-0.63%) | 9.45 | 9.56 | 19.19M |
| 2025-11-07 | 9.66 | 9.62 | ↓$0.04 (-0.41%) | 9.61 | 9.75 | 38.45M |
| 2025-11-06 | 9.53 | 9.62 | ↑$0.09 (0.94%) | 9.51 | 9.64 | 42.62M |
| 2025-11-05 | 9.55 | 9.50 | ↓$0.05 (-0.52%) | 9.46 | 9.56 | 19.07M |
| 2025-11-04 | 9.53 | 9.55 | ↑$0.02 (0.21%) | 9.47 | 9.55 | 26.26M |
| 2025-11-03 | 9.40 | 9.43 | ↑$0.03 (0.32%) | 9.40 | 9.48 | 20.26M |
Create an account or log in to view more rows.
$SPDN omg lol
$SPDN good support.....
$SPDN up we go
$SPDN overvalued
$SPDN when's the offering?
$SPDN we need one good push to moon this.
$SPDN Hedgies
we aren't going anywhere!
$SPDN taking off soon
$SPDN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SPDN trash