Get the Stockscreener App
9.98
1.38%
-0.14
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Price History
The historical daily chart and data for Direxion Daily S P 500 Bear 1 X Shares stock (SPDN), show that the latest closing stock price as of August 22, 2025, is $9.98.
- Direxion Daily S P 500 Bear 1 X Shares all-time high stock price is $41.66, occurred on June 28, 2016.
- The lowest Direxion Daily S P 500 Bear 1 X Shares stock price recorded was $9.94 on August 13, 2025. Since then, Direxion Daily S P 500 Bear 1 X Shares's stock price has risen over 0.40% to $9.98 now.
- The 52-week high stock price for SPDN is $13.36, representing a 33.82% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for SPDN is $9.94, indicating a -0.40% decrease from the current share price, occurred on August 13, 2025.
- The closing price of Direxion Daily S P 500 Bear 1 X Shares (SPDN) stock in the beginning of 2024 was $13.96. The stock closed the year at $16.51, a gain of over 18.27% for the year.
The table below shows more information about SPDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $10.10 | $9.95 | $0.15 | 11,514,493.0 | -1.38% |
| Aug 21, 2025 | $10.15 | $10.08 | $0.07 | 8,208,389.0 | +0.30% |
| Aug 20, 2025 | $10.16 | $10.05 | $0.11 | 10,749,186.0 | +0.40% |
| Aug 19, 2025 | $10.07 | $9.98 | $0.09 | 5,359,514.0 | +0.60% |
| Aug 18, 2025 | $10.01 | $9.98 | $0.03 | 4,975,500.0 | -0.10% |
| Aug 15, 2025 | $10.01 | $9.94 | $0.0699 | 6,041,519.0 | +0.40% |
| Aug 14, 2025 | $10.00 | $9.95 | $0.05 | 8,292,586.0 | +0.00% |
| Aug 13, 2025 | $9.99 | $9.94 | $0.05 | 7,182,340.0 | -0.30% |
| Aug 12, 2025 | $10.09 | $9.98 | $0.105 | 4,410,815.0 | -1.09% |
| Aug 11, 2025 | $10.12 | $10.05 | $0.07 | 6,318,161.0 | +0.30% |
| Aug 08, 2025 | $10.12 | $10.06 | $0.065 | 8,104,295.0 | -0.79% |
| Aug 07, 2025 | $10.20 | $10.07 | $0.125 | 15,827,702.0 | +0.20% |
| Aug 06, 2025 | $10.21 | $10.12 | $0.09 | 8,035,080.0 | -0.69% |
| Aug 05, 2025 | $10.22 | $10.13 | $0.095 | 12,009,069.0 | +0.39% |
| Aug 04, 2025 | $10.25 | $10.15 | $0.10 | 6,704,546.0 | -1.36% |
| Aug 01, 2025 | $10.35 | $10.24 | $0.11 | 18,045,265.0 | +1.68% |
| Jul 31, 2025 | $10.16 | $10.01 | $0.15 | 14,942,891.0 | +0.40% |
| Jul 30, 2025 | $10.14 | $10.04 | $0.105 | 9,754,700.0 | +0.00% |
| Jul 29, 2025 | $10.10 | $10.03 | $0.07 | 8,288,659.0 | +0.30% |
| Jul 28, 2025 | $10.08 | $10.04 | $0.0402 | 4,281,031.0 | +0.10% |
| Jul 25, 2025 | $10.09 | $10.04 | $0.05 | 2,662,436.0 | -0.40% |
| Jul 24, 2025 | $10.09 | $10.05 | $0.04 | 2,951,792.0 | +0.10% |
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily S P 500 Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $10.35 | $9.94 | $0.41 | 153,292,953.0 | -1.48% |
| Jul, 2025 | $10.34 | $10.01 | $0.33 | 146,293,737.0 | -1.65% |
| Jun, 2025 | $10.99 | $10.28 | $0.71 | 220,096,549.0 | -5.59% |
| May, 2025 | $11.52 | $10.77 | $0.75 | 197,232,007.0 | -5.46% |
| Apr, 2025 | $13.36 | $11.42 | $1.93 | 296,783,570.0 | -0.43% |
| Mar, 2025 | $11.87 | $10.92 | $0.9503 | 264,087,766.0 | +5.56% |
| Feb, 2025 | $11.20 | $10.61 | $0.5899 | 165,841,720.0 | +1.95% |
| Jan, 2025 | $11.23 | $10.60 | $0.63 | 178,174,982.0 | -2.18% |
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.22 | $10.69 | $0.5299 | 137,237,533.0 | +1.39% |
| Nov, 2024 | $11.41 | $10.79 | $0.62 | 150,482,029.0 | -5.10% |
| Oct, 2024 | $11.38 | $11.01 | $0.37 | 143,309,911.0 | +1.61% |
| Sep, 2024 | $12.04 | $11.18 | $0.865 | 182,033,829.0 | -2.78% |
| Aug, 2024 | $12.62 | $11.48 | $1.13 | 141,357,772.0 | -1.62% |
| Jul, 2024 | $11.99 | $11.38 | $0.6077 | 67,634,815.0 | -0.51% |
| Jun, 2024 | $12.38 | $11.64 | $0.7385 | 31,143,942.0 | -4.00% |
| May, 2024 | $12.85 | $12.10 | $0.745 | 70,023,001.0 | -4.07% |
| Apr, 2024 | $12.96 | $12.15 | $0.8086 | 116,552,818.0 | +5.01% |
| Mar, 2024 | $12.71 | $12.12 | $0.5887 | 54,634,365.0 | -3.57% |
| Feb, 2024 | $13.16 | $12.55 | $0.6149 | 62,351,938.0 | -4.32% |
| Jan, 2024 | $13.57 | $12.95 | $0.62 | 75,310,589.0 | -0.75% |
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.11 | $13.23 | $0.88 | 117,120,533.0 | -5.27% |
| Nov, 2023 | $15.23 | $13.96 | $1.27 | 190,216,592.0 | -8.00% |
| Oct, 2023 | $15.57 | $14.53 | $1.05 | 188,440,390.0 | +2.76% |
| Sep, 2023 | $15.01 | $14.15 | $0.86 | 94,632,913.0 | +4.21% |
| Aug, 2023 | $14.77 | $13.93 | $0.84 | 119,211,579.0 | +2.30% |
| Jul, 2023 | $14.49 | $13.85 | $0.6399 | 79,959,053.0 | -2.45% |
| Jun, 2023 | $15.41 | $14.24 | $1.17 | 87,143,585.0 | -7.10% |
| May, 2023 | $15.81 | $15.20 | $0.61 | 72,645,161.0 | +0.20% |
| Apr, 2023 | $15.79 | $15.31 | $0.48 | 57,734,447.0 | -1.03% |
| Mar, 2023 | $16.77 | $15.48 | $1.29 | 122,369,357.0 | -3.61% |
| Feb, 2023 | $16.18 | $15.15 | $1.03 | 81,456,552.0 | +3.01% |
| Jan, 2023 | $16.71 | $15.53 | $1.18 | 85,187,476.0 | -5.51% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):