Get the Stockscreener App
8.68
0.69%
-0.06
Pre-market:
8.66
-0.02
-0.23%
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), show that the latest closing stock price as of May 26, 2026, is $8.68.
- 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 $8.66 on May 26, 2026. Since then, Direxion Daily S P 500 Bear 1 X Etf's stock price has risen over 0.23% to $8.68 now.
- The 52-week high stock price for SPDN is $11.02, representing a 26.96% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for SPDN is $8.66, indicating a -0.23% decrease from the current share price, occurred on May 26, 2026.
- The closing price of Direxion Daily S P 500 Bear 1 X Etf (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 |
|---|---|---|---|---|---|
| May 26, 2026 | $8.71 | $8.66 | $0.05 | 35,708,447.0 | -0.69% |
| May 22, 2026 | $8.75 | $8.70 | $0.05 | 27,116,989.0 | -0.34% |
| May 21, 2026 | $8.83 | $8.74 | $0.09 | 76,997,939.0 | -0.23% |
| May 20, 2026 | $8.87 | $8.77 | $0.10 | 72,808,087.0 | -1.01% |
| May 19, 2026 | $8.90 | $8.82 | $0.08 | 83,578,913.0 | +0.68% |
| May 18, 2026 | $8.88 | $8.78 | $0.10 | 102,043,770.0 | +0.23% |
| May 15, 2026 | $8.82 | $8.75 | $0.07 | 62,395,650.0 | +1.15% |
| May 14, 2026 | $8.75 | $8.68 | $0.07 | 39,331,579.0 | -0.57% |
| May 13, 2026 | $8.84 | $8.74 | $0.10 | 39,980,932.0 | -0.57% |
| May 12, 2026 | $8.89 | $8.80 | $0.09 | 53,580,039.0 | +0.11% |
| May 11, 2026 | $8.83 | $8.77 | $0.06 | 30,608,274.0 | -0.34% |
| May 08, 2026 | $8.85 | $8.80 | $0.05 | 23,284,457.0 | -0.68% |
| May 07, 2026 | $8.90 | $8.82 | $0.08 | 41,186,895.0 | +0.34% |
| May 06, 2026 | $8.93 | $8.84 | $0.085 | 28,391,571.0 | -1.45% |
| May 05, 2026 | $9.00 | $8.96 | $0.041 | 20,986,162.0 | -0.77% |
| May 04, 2026 | $9.08 | $8.99 | $0.09 | 41,290,042.0 | +0.56% |
| May 01, 2026 | $9.01 | $8.95 | $0.06 | 37,670,017.0 | -0.33% |
| Apr 30, 2026 | $9.14 | $9.02 | $0.1199 | 51,781,372.0 | -0.99% |
| Apr 29, 2026 | $9.16 | $9.11 | $0.0499 | 38,222,901.0 | +0.00% |
| Apr 28, 2026 | $9.15 | $9.10 | $0.05 | 46,372,574.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.08 | $8.66 | $0.42 | 852,668,210.0 | -3.88% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):