Direxion Daily S&P 500® Bear 1X Shares (SPDN) Historical Stock Data
10.05 ↓0.04 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPDN is down -0.09% a day on average. There have been 14 days where Direxion Daily S&P 500® Bear 1X Shares closed green and 16 days where SPDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.08 | 10.05 | ↓$0.03 (-0.30%) | 10.04 | 10.09 | 2.68M |
| 2025-07-24 | 10.08 | 10.09 | ↑$0.01 (0.10%) | 10.06 | 10.09 | 2.95M |
| 2025-07-23 | 10.12 | 10.08 | ↓$0.04 (-0.40%) | 10.08 | 10.16 | 3.21M |
| 2025-07-22 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.16 | 10.22 | 10.23M |
| 2025-07-21 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.12 | 10.18 | 5.27M |
| 2025-07-18 | 10.16 | 10.18 | ↑$0.02 (0.20%) | 10.15 | 10.21 | 6.93M |
| 2025-07-17 | 10.23 | 10.17 | ↓$0.06 (-0.59%) | 10.16 | 10.23 | 3.49M |
| 2025-07-16 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.23 | 10.34 | 14.21M |
| 2025-07-15 | 10.18 | 10.27 | ↑$0.09 (0.88%) | 10.18 | 10.27 | 10.93M |
| 2025-07-14 | 10.24 | 10.21 | ↓$0.03 (-0.29%) | 10.21 | 10.27 | 6.76M |
| 2025-07-11 | 10.25 | 10.24 | ↓$0.01 (-0.10%) | 10.21 | 10.27 | 5.71M |
| 2025-07-10 | 10.21 | 10.20 | ↓$0.01 (-0.10%) | 10.17 | 10.24 | 2.92M |
| 2025-07-09 | 10.24 | 10.21 | ↓$0.03 (-0.29%) | 10.21 | 10.27 | 6.19M |
| 2025-07-08 | 10.26 | 10.28 | ↑$0.02 (0.19%) | 10.25 | 10.29 | 5.06M |
| 2025-07-07 | 10.22 | 10.27 | ↑$0.05 (0.49%) | 10.21 | 10.32 | 10.43M |
| 2025-07-03 | 10.24 | 10.18 | ↓$0.06 (-0.59%) | 10.17 | 10.24 | 3.41M |
| 2025-07-02 | 10.31 | 10.26 | ↓$0.05 (-0.48%) | 10.26 | 10.33 | 3.20M |
| 2025-07-01 | 10.33 | 10.31 | ↓$0.02 (-0.19%) | 10.29 | 10.34 | 8.23M |
| 2025-06-30 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.28 | 10.35 | 7.71M |
| 2025-06-27 | 10.38 | 10.34 | ↓$0.04 (-0.39%) | 10.32 | 10.42 | 6.73M |
| 2025-06-26 | 10.44 | 10.39 | ↓$0.05 (-0.48%) | 10.39 | 10.46 | 7.32M |
| 2025-06-25 | 10.46 | 10.48 | ↑$0.02 (0.19%) | 10.45 | 10.50 | 2.47M |
| 2025-06-24 | 10.51 | 10.48 | ↓$0.04 (-0.33%) | 10.46 | 10.54 | 6.39M |
| 2025-06-23 | 10.83 | 10.73 | ↓$0.10 (-0.92%) | 10.72 | 10.88 | 12.35M |
| 2025-06-20 | 10.75 | 10.83 | ↑$0.08 (0.74%) | 10.74 | 10.86 | 16.42M |
| 2025-06-18 | 10.78 | 10.81 | ↑$0.03 (0.28%) | 10.73 | 10.82 | 10.23M |
| 2025-06-17 | 10.75 | 10.79 | ↑$0.04 (0.37%) | 10.71 | 10.81 | 16.36M |
| 2025-06-16 | 10.74 | 10.69 | ↓$0.05 (-0.47%) | 10.67 | 10.74 | 13.19M |
| 2025-06-13 | 10.77 | 10.81 | ↑$0.04 (0.37%) | 10.71 | 10.83 | 22.95M |
| 2025-06-12 | 10.73 | 10.67 | ↓$0.06 (-0.56%) | 10.67 | 10.75 | 10.23M |
Create an account or log in to view more rows.
$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
$SPDN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SPDN News?
$SPDN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SPDN Buying again tomorrow.
$SPDN bought more
$SPDN the greatest stock of all time
will not bow to the shorts
oh yeah