Direxion Daily S&P 500® Bear 1X Shares (SPDN) Historical Stock Data
11.64 ↑0.30 (2.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPDN is up 0.06% a day on average. There have been 13 days where Direxion Daily S&P 500® Bear 1X Shares closed green and 17 days where SPDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 11.50 | 11.64 | ↑$0.14 (1.22%) | 11.47 | 11.74 | 14.93M |
| 2025-03-07 | 11.43 | 11.34 | ↓$0.09 (-0.79%) | 11.31 | 11.54 | 15.04M |
| 2025-03-06 | 11.34 | 11.38 | ↑$0.04 (0.35%) | 11.24 | 11.44 | 12.35M |
| 2025-03-05 | 11.31 | 11.18 | ↓$0.13 (-1.15%) | 11.15 | 11.38 | 15.23M |
| 2025-03-04 | 11.25 | 11.31 | ↑$0.06 (0.53%) | 11.14 | 11.39 | 16.06M |
| 2025-03-03 | 10.95 | 11.17 | ↑$0.22 (2.01%) | 10.92 | 11.24 | 17.66M |
| 2025-02-28 | 11.14 | 10.98 | ↓$0.16 (-1.44%) | 10.97 | 11.20 | 11.67M |
| 2025-02-27 | 10.92 | 11.15 | ↑$0.23 (2.11%) | 10.90 | 11.15 | 24.67M |
| 2025-02-26 | 10.94 | 10.97 | ↑$0.03 (0.27%) | 10.87 | 11.01 | 15.90M |
| 2025-02-25 | 10.91 | 10.96 | ↑$0.05 (0.46%) | 10.90 | 11.05 | 17.19M |
| 2025-02-24 | 10.81 | 10.90 | ↑$0.09 (0.83%) | 10.81 | 10.92 | 11.55M |
| 2025-02-21 | 10.68 | 10.86 | ↑$0.18 (1.69%) | 10.67 | 10.87 | 13.36M |
| 2025-02-20 | 10.64 | 10.67 | ↑$0.03 (0.28%) | 10.64 | 10.73 | 7.12M |
| 2025-02-19 | 10.67 | 10.61 | ↓$0.06 (-0.56%) | 10.61 | 10.68 | 4.36M |
| 2025-02-18 | 10.66 | 10.65 | ↓$0.01 (-0.09%) | 10.65 | 10.70 | 10.04M |
| 2025-02-14 | 10.67 | 10.67 | ↓$0.01 (-0.05%) | 10.65 | 10.68 | 3.58M |
| 2025-02-13 | 10.76 | 10.65 | ↓$0.11 (-1.02%) | 10.65 | 10.77 | 3.84M |
| 2025-02-12 | 10.84 | 10.77 | ↓$0.07 (-0.65%) | 10.75 | 10.86 | 4.23M |
| 2025-02-11 | 10.78 | 10.74 | ↓$0.04 (-0.37%) | 10.72 | 10.78 | 3.29M |
| 2025-02-10 | 10.76 | 10.74 | ↓$0.02 (-0.19%) | 10.73 | 10.78 | 3.82M |
| 2025-02-07 | 10.70 | 10.81 | ↑$0.11 (1.03%) | 10.68 | 10.83 | 5.10M |
| 2025-02-06 | 10.71 | 10.70 | ↓$0.01 (-0.09%) | 10.70 | 10.77 | 5.92M |
| 2025-02-05 | 10.80 | 10.73 | ↓$0.07 (-0.65%) | 10.73 | 10.84 | 4.33M |
| 2025-02-04 | 10.85 | 10.78 | ↓$0.07 (-0.65%) | 10.77 | 10.86 | 6.01M |
| 2025-02-03 | 10.95 | 10.85 | ↓$0.10 (-0.91%) | 10.80 | 10.98 | 9.91M |
| 2025-01-31 | 10.67 | 10.77 | ↑$0.10 (0.94%) | 10.63 | 10.79 | 7.95M |
| 2025-01-30 | 10.73 | 10.72 | ↓$0.01 (-0.09%) | 10.68 | 10.79 | 6.66M |
| 2025-01-29 | 10.74 | 10.76 | ↑$0.02 (0.19%) | 10.73 | 10.82 | 5.61M |
| 2025-01-28 | 10.79 | 10.72 | ↓$0.07 (-0.65%) | 10.70 | 10.84 | 4.82M |
| 2025-01-27 | 10.89 | 10.80 | ↓$0.09 (-0.83%) | 10.80 | 10.89 | 9.75M |
Create an account or log in to view more rows.
$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
$SPDN Buying more