Direxion Daily S P 500 Bear 1 X Etf (SPDN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Direxion Daily S P 500 Bear 1 X Etf (SPDN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-02	$8.44	$8.37	$0.07	34,002,424.0	-0.59%
2026-10-01	$8.53	$8.45	$0.08	74,920,594.0	-0.12%
2026-09-30	$8.49	$8.40	$0.09	41,444,178.0	+0.12%
2026-09-29	$8.48	$8.44	$0.045	37,125,597.0	+0.24%
2026-09-28	$8.47	$8.40	$0.07	47,897,230.0	+0.84%
2026-09-25	$8.44	$8.37	$0.07	47,460,423.0	-0.36%
2026-09-24	$8.47	$8.40	$0.07	59,292,596.0	-0.12%
2026-09-23	$8.43	$8.35	$0.08	39,413,590.0	+0.96%
2026-09-22	$8.36	$8.33	$0.03	25,081,701.0	-1.42%
2026-09-21	$8.55	$8.44	$0.1094	14,101,327.0	-1.51%
2026-09-18	$8.64	$8.59	$0.05	26,595,432.0	+0.00%
2026-09-17	$8.63	$8.59	$0.04	21,338,383.0	-1.15%
2026-09-16	$8.75	$8.61	$0.1399	45,161,800.0	+0.46%
2026-09-15	$8.67	$8.62	$0.05	25,981,275.0	+0.35%
2026-09-14	$8.65	$8.58	$0.0699	43,356,342.0	+0.47%
2026-09-11	$8.58	$8.55	$0.03	31,509,933.0	-0.69%
2026-09-10	$8.66	$8.62	$0.04	49,100,743.0	+0.47%
2026-09-09	$8.61	$8.57	$0.04	21,543,130.0	+0.58%
2026-09-08	$8.56	$8.51	$0.0497	46,093,117.0	+0.47%
2026-09-04	$8.52	$8.47	$0.05	25,948,181.0	+0.47%
2026-09-03	$8.53	$8.45	$0.08	25,679,302.0	-1.05%

Direxion Daily S P 500 Bear 1 X Etf Stock (SPDN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Direxion Daily S P 500 Bear 1 X Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPDN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Direxion Daily S P 500 Bear 1 X Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Direxion Daily S P 500 Bear 1 X Etf Storia dei prezzi delle azioni (SPDN) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$8.53	$8.37	$0.16	142,925,442.0	-0.71%
2026-09	$8.75	$8.33	$0.4199	727,309,881.0	-0.59%
2026-08	$8.69	$8.36	$0.33	648,159,144.0	-2.18%
2026-07	$8.93	$8.59	$0.335	954,203,992.0	+0.58%
2026-06	$9.03	$8.58	$0.45	1,149,620,240.0	+0.58%
2026-05	$9.08	$8.60	$0.48	912,307,027.0	-4.54%
2026-04	$10.03	$9.02	$1.01	1,299,641,188.0	-9.25%
2026-03	$10.28	$9.43	$0.85	2,452,582,354.0	+5.18%
2026-02	$9.59	$9.28	$0.31	732,086,520.0	+1.28%
2026-01	$9.54	$9.26	$0.28	486,357,534.0	-0.95%

Direxion Daily S P 500 Bear 1 X Etf Storia dei prezzi delle azioni (SPDN) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$9.67	$9.29	$0.38	518,935,430.0	-1.06%
2025-11	$9.93	$9.39	$0.5305	730,542,534.0	+0.32%
2025-10	$9.83	$9.33	$0.4999	525,690,646.0	-1.87%
2025-09	$10.16	$9.59	$0.575	141,270,239.0	-3.90%
2025-08	$10.35	$9.92	$0.43	161,178,705.0	-1.28%
2025-07	$10.34	$10.01	$0.33	146,293,737.0	-1.65%
2025-06	$10.99	$10.28	$0.71	220,096,549.0	-5.59%
2025-05	$11.52	$10.77	$0.75	197,232,007.0	-5.46%
2025-04	$13.36	$11.42	$1.93	296,783,570.0	-0.43%
2025-03	$11.87	$10.92	$0.9503	264,087,766.0	+5.56%
2025-02	$11.20	$10.61	$0.5899	165,841,720.0	+1.95%
2025-01	$11.23	$10.60	$0.63	178,174,982.0	-2.18%

Direxion Daily S P 500 Bear 1 X Etf Storia dei prezzi delle azioni (SPDN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$11.22	$10.69	$0.5299	137,237,533.0	+1.39%
2024-11	$11.41	$10.79	$0.62	150,482,029.0	-5.10%
2024-10	$11.38	$11.01	$0.37	143,309,911.0	+1.61%
2024-09	$12.04	$11.18	$0.865	182,033,829.0	-2.78%
2024-08	$12.62	$11.48	$1.13	141,357,772.0	-1.62%
2024-07	$11.99	$11.38	$0.6077	67,634,815.0	-0.51%
2024-06	$12.38	$11.64	$0.7385	31,143,942.0	-4.00%
2024-05	$12.85	$12.10	$0.745	70,023,001.0	-4.07%
2024-04	$12.96	$12.15	$0.8086	116,552,818.0	+5.01%
2024-03	$12.71	$12.12	$0.5887	54,634,365.0	-3.57%
2024-02	$13.16	$12.55	$0.6149	62,351,938.0	-4.32%
2024-01	$13.57	$12.95	$0.62	75,310,589.0	-0.75%