10.30
price up icon1.68%   0.17
after-market After Hours: 10.39 0.09 +0.87%
loading

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 01, 2025, is $10.30.
  • 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 $10.01 on July 31, 2025. Since then, Direxion Daily S P 500 Bear 1 X Shares's stock price has risen over 2.90% to $10.30 now.
  • The 52-week high stock price for SPDN is $13.36, representing a 29.66% increase from the current share price, occurred on April 07, 2025.
  • The 52-week low stock price for SPDN is $10.01, indicating a -2.82% decrease from the current share price, occurred on July 31, 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $10.12 $10.08 $0.0353 735,031.0 -0.88%
Jul 22, 2025 $10.21 $10.16 $0.055 10,190,640.0 +0.00%
Jul 21, 2025 $10.18 $10.12 $0.06 5,247,653.0 -0.10%
Jul 18, 2025 $10.21 $10.15 $0.06 6,912,378.0 +0.10%
Jul 17, 2025 $10.23 $10.16 $0.07 3,485,148.0 -0.68%
Jul 16, 2025 $10.34 $10.22 $0.1176 14,052,489.0 -0.29%
Jul 15, 2025 $10.27 $10.17 $0.10 10,886,809.0 +0.59%
Jul 14, 2025 $10.27 $10.21 $0.055 6,750,620.0 -0.29%
Jul 11, 2025 $10.27 $10.21 $0.06 5,708,875.0 +0.39%
Jul 10, 2025 $10.24 $10.17 $0.0681 2,916,451.0 -0.10%
Jul 09, 2025 $10.27 $10.21 $0.06 6,190,456.0 -0.68%
Jul 08, 2025 $10.29 $10.25 $0.04 5,062,245.0 +0.10%
Jul 07, 2025 $10.32 $10.21 $0.11 10,425,902.0 +0.88%
Jul 03, 2025 $10.24 $10.17 $0.07 3,410,448.0 -0.78%

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 $10.24 $0.11 18,045,265.0 +0.00%
Jul, 2025 $10.35 $10.01 $0.34 164,339,002.0 +0.00%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):