Direxion Daily S&P 500® Bear 1X ETF (SPDN)
12.75
+0.18
(+1.43%)
USD |
NYSEARCA |
Apr 30, 16:00
12.75
0.00 (0.00%)
After-Hours: 17:23
SPDN Price: 12.75 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 12.57 | 12.64 | 12.56 | 12.57 | 3.735M |
| Apr 26, 2024 | 12.65 | 12.67 | 12.57 | 12.61 | 4.670M |
| Apr 25, 2024 | 12.84 | 12.88 | 12.71 | 12.73 | 6.004M |
| Apr 24, 2024 | 12.64 | 12.73 | 12.62 | 12.67 | 6.449M |
| Apr 23, 2024 | 12.75 | 12.77 | 12.65 | 12.67 | 5.575M |
| Apr 22, 2024 | 12.86 | 12.92 | 12.74 | 12.82 | 4.332M |
| Apr 19, 2024 | 12.82 | 12.96 | 12.79 | 12.92 | 6.984M |
| Apr 18, 2024 | 12.75 | 12.83 | 12.69 | 12.81 | 6.198M |
| Apr 17, 2024 | 12.63 | 12.80 | 12.63 | 12.78 | 9.543M |
| Apr 16, 2024 | 12.65 | 12.73 | 12.62 | 12.69 | 9.178M |
| Apr 15, 2024 | 12.41 | 12.68 | 12.40 | 12.66 | 6.834M |
| Apr 12, 2024 | 12.43 | 12.55 | 12.39 | 12.51 | 10.20M |
| Apr 11, 2024 | 12.38 | 12.48 | 12.29 | 12.32 | 2.969M |
| Apr 10, 2024 | 12.44 | 12.46 | 12.38 | 12.41 | 6.869M |
| Apr 09, 2024 | 12.27 | 12.41 | 12.26 | 12.29 | 3.537M |
| Apr 08, 2024 | 12.29 | 12.32 | 12.26 | 12.31 | 2.252M |
| Apr 05, 2024 | 12.41 | 12.41 | 12.26 | 12.30 | 4.552M |
| Apr 04, 2024 | 12.18 | 12.44 | 12.17 | 12.44 | 4.716M |
| Apr 03, 2024 | 12.31 | 12.31 | 12.23 | 12.28 | 2.036M |
| Apr 02, 2024 | 12.30 | 12.34 | 12.27 | 12.27 | 2.268M |
| Apr 01, 2024 | 12.16 | 12.23 | 12.15 | 12.20 | 4.342M |
| Mar 28, 2024 | 12.18 | 12.18 | 12.14 | 12.17 | 4.272M |
| Mar 27, 2024 | 12.20 | 12.26 | 12.17 | 12.17 | 3.448M |
| Mar 26, 2024 | 12.20 | 12.27 | 12.20 | 12.27 | 784415.0 |
| Mar 25, 2024 | 12.23 | 12.24 | 12.20 | 12.23 | 2.928M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.17
Minimum
Mar 21 2024
33.30
Maximum
Mar 23 2020
18.35
Average
16.24
Median