Get the Stockscreener App
9.53
0.53%
0.05
After Hours:
9.52
-0.010
-0.10%
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 March 05, 2026, is $9.53.
- 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 $9.26 on January 12, 2026. Since then, Direxion Daily S P 500 Bear 1 X Shares's stock price has risen over 2.92% to $9.53 now.
- The 52-week high stock price for SPDN is $13.36, representing a 40.14% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for SPDN is $9.26, indicating a -2.83% decrease from the current share price, occurred on January 12, 2026.
- The closing price of Direxion Daily S P 500 Bear 1 X Shares (SPDN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $9.62 | $9.48 | $0.1399 | 90,463,332.0 | +0.53% |
| Mar 04, 2026 | $9.56 | $9.46 | $0.10 | 41,256,912.0 | -0.84% |
| Mar 03, 2026 | $9.70 | $9.52 | $0.1799 | 59,720,977.0 | +1.06% |
| Mar 02, 2026 | $9.58 | $9.43 | $0.15 | 30,392,663.0 | +0.00% |
| Feb 27, 2026 | $9.53 | $9.46 | $0.0699 | 40,963,732.0 | +0.42% |
| Feb 26, 2026 | $9.49 | $9.36 | $0.1299 | 35,267,319.0 | +0.64% |
| Feb 25, 2026 | $9.41 | $9.35 | $0.06 | 9,961,177.0 | -0.85% |
| Feb 24, 2026 | $9.54 | $9.43 | $0.1125 | 26,502,277.0 | -0.84% |
| Feb 23, 2026 | $9.54 | $9.40 | $0.14 | 29,566,160.0 | +1.17% |
| Feb 20, 2026 | $9.52 | $9.40 | $0.114 | 54,262,357.0 | -0.63% |
| Feb 19, 2026 | $9.52 | $9.45 | $0.07 | 41,364,377.0 | +0.32% |
| Feb 18, 2026 | $9.49 | $9.40 | $0.0934 | 33,487,532.0 | -0.63% |
| Feb 17, 2026 | $9.59 | $9.46 | $0.1275 | 53,676,154.0 | -0.11% |
| Feb 13, 2026 | $9.57 | $9.44 | $0.1297 | 49,017,204.0 | +0.11% |
| Feb 12, 2026 | $9.52 | $9.32 | $0.1961 | 48,247,027.0 | +1.60% |
| Feb 11, 2026 | $9.39 | $9.29 | $0.105 | 40,143,040.0 | -0.11% |
| Feb 10, 2026 | $9.36 | $9.29 | $0.07 | 24,060,004.0 | +0.32% |
| Feb 09, 2026 | $9.41 | $9.30 | $0.1099 | 18,627,575.0 | -0.43% |
| Feb 06, 2026 | $9.51 | $9.35 | $0.16 | 35,176,872.0 | -1.88% |
| Feb 05, 2026 | $9.58 | $9.46 | $0.1151 | 71,270,584.0 | +1.17% |
| Feb 04, 2026 | $9.49 | $9.36 | $0.1299 | 58,902,835.0 | +0.53% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $9.70 | $9.43 | $0.2699 | 312,297,216.0 | +0.74% |
| 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 Shares 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 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):