Get the Stockscreener App
8.51
1.19%
0.10
Direxion Daily S P 500 Bear 1 X Etf Stock (SPDN) Price History
The historical daily chart and data for Direxion Daily S P 500 Bear 1 X Etf stock (SPDN), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $8.51.
- Direxion Daily S P 500 Bear 1 X Etf all-time high stock price is $41.66, occurred on June 28, 2016.
- The lowest Direxion Daily S P 500 Bear 1 X Etf stock price recorded was $8.28 on October 06, 2026. Since then, Direxion Daily S P 500 Bear 1 X Etf's stock price has risen over 2.78% to $8.51 now.
- The 52-week high stock price for SPDN is $10.28, representing a 20.80% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for SPDN is $8.28, indicating a -2.70% decrease from the current share price, occurred on October 06, 2026.
- The closing price of Direxion Daily S P 500 Bear 1 X Etf (SPDN) stock in the beginning of 2025 was $11.04. The stock closed the year at $9.43, a loss of over -14.58% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $8.53 | $8.39 | $0.14 | 55,885,991.0 | +1.19% |
| Oct 15, 2026 | $8.49 | $8.39 | $0.10 | 49,164,307.0 | -0.24% |
| Oct 14, 2026 | $8.46 | $8.35 | $0.11 | 42,413,446.0 | +1.08% |
| Oct 13, 2026 | $8.36 | $8.32 | $0.04 | 24,308,681.0 | +0.00% |
| Oct 12, 2026 | $8.34 | $8.32 | $0.02 | 11,628,318.0 | +0.24% |
| Oct 09, 2026 | $8.36 | $8.31 | $0.05 | 37,566,842.0 | -0.72% |
| Oct 08, 2026 | $8.41 | $8.33 | $0.08 | 35,329,493.0 | +0.60% |
| Oct 07, 2026 | $8.37 | $8.32 | $0.05 | 29,714,674.0 | +0.36% |
| Oct 06, 2026 | $8.33 | $8.28 | $0.05 | 19,943,566.0 | -0.72% |
| Oct 05, 2026 | $8.42 | $8.33 | $0.086 | 18,186,711.0 | -0.71% |
| Oct 02, 2026 | $8.44 | $8.37 | $0.07 | 34,002,877.0 | -0.59% |
| Oct 01, 2026 | $8.53 | $8.45 | $0.08 | 74,920,615.0 | -0.12% |
| Sep 30, 2026 | $8.49 | $8.40 | $0.09 | 41,451,653.0 | +0.12% |
| Sep 29, 2026 | $8.48 | $8.44 | $0.045 | 37,125,597.0 | +0.24% |
| Sep 28, 2026 | $8.47 | $8.40 | $0.07 | 47,927,562.0 | +0.84% |
| Sep 25, 2026 | $8.44 | $8.37 | $0.07 | 47,507,759.0 | -0.36% |
| Sep 24, 2026 | $8.47 | $8.40 | $0.07 | 59,292,592.0 | -0.12% |
| Sep 23, 2026 | $8.43 | $8.35 | $0.08 | 39,414,644.0 | +0.96% |
| Sep 22, 2026 | $8.36 | $8.33 | $0.03 | 25,082,948.0 | -1.42% |
| Sep 21, 2026 | $8.55 | $8.44 | $0.1094 | 14,101,327.0 | -1.51% |
| Sep 18, 2026 | $8.64 | $8.59 | $0.05 | 26,595,432.0 | +0.00% |
Direxion Daily S P 500 Bear 1 X Etf 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 Etf 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 Etf 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 Etf Stock (SPDN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $8.53 | $8.28 | $0.25 | 433,065,521.0 | +0.35% |
| Sep, 2026 | $8.75 | $8.33 | $0.4199 | 727,397,321.0 | -0.59% |
| Aug, 2026 | $8.69 | $8.36 | $0.33 | 648,159,144.0 | -2.18% |
| Jul, 2026 | $8.93 | $8.59 | $0.335 | 954,203,992.0 | +0.58% |
| Jun, 2026 | $9.03 | $8.58 | $0.45 | 1,149,620,240.0 | +0.58% |
| May, 2026 | $9.08 | $8.60 | $0.48 | 912,307,027.0 | -4.54% |
| Apr, 2026 | $10.03 | $9.02 | $1.01 | 1,299,641,188.0 | -9.25% |
| Mar, 2026 | $10.28 | $9.43 | $0.85 | 2,452,582,354.0 | +5.18% |
| Feb, 2026 | $9.59 | $9.28 | $0.31 | 732,086,520.0 | +1.28% |
| Jan, 2026 | $9.54 | $9.26 | $0.28 | 486,357,534.0 | -0.95% |
Direxion Daily S P 500 Bear 1 X Etf Stock (SPDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.67 | $9.29 | $0.38 | 518,935,430.0 | -1.06% |
| Nov, 2025 | $9.93 | $9.39 | $0.5305 | 730,542,534.0 | +0.32% |
| Oct, 2025 | $9.83 | $9.33 | $0.4999 | 525,690,646.0 | -1.87% |
| Sep, 2025 | $10.16 | $9.59 | $0.575 | 141,270,239.0 | -3.90% |
| Aug, 2025 | $10.35 | $9.92 | $0.43 | 161,178,705.0 | -1.28% |
| 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 Etf 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):