Direxion Daily S&P 500 Bear 1X ETF (SPDN)
8.58
-0.06
(-0.69%)
USD |
NYSEARCA |
Sep 11, 16:00
8.57
-0.01
(-0.12%)
After-Hours: 20:00
SPDN Price : 8.58 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 8.57 | 8.58 | 8.55 | 8.58 | 31.51M |
| Sep 10, 2026 | 8.65 | 8.66 | 8.62 | 8.64 | 49.14M |
| Sep 09, 2026 | 8.57 | 8.61 | 8.57 | 8.60 | 21.58M |
| Sep 08, 2026 | 8.51 | 8.560 | 8.51 | 8.55 | 46.09M |
| Sep 04, 2026 | 8.48 | 8.52 | 8.47 | 8.51 | 26.16M |
| Sep 03, 2026 | 8.53 | 8.53 | 8.45 | 8.47 | 25.68M |
| Sep 02, 2026 | 8.59 | 8.59 | 8.53 | 8.56 | 24.89M |
| Sep 01, 2026 | 8.59 | 8.61 | 8.55 | 8.59 | 28.30M |
| Aug 31, 2026 | 8.52 | 8.55 | 8.515 | 8.53 | 28.37M |
| Aug 28, 2026 | 8.47 | 8.51 | 8.435 | 8.49 | 42.84M |
| Aug 27, 2026 | 8.50 | 8.52 | 8.46 | 8.48 | 33.94M |
| Aug 26, 2026 | 8.54 | 8.555 | 8.51 | 8.53 | 30.56M |
| Aug 25, 2026 | 8.52 | 8.56 | 8.52 | 8.52 | 14.45M |
| Aug 24, 2026 | 8.55 | 8.57 | 8.53 | 8.56 | 28.94M |
| Aug 21, 2026 | 8.53 | 8.55 | 8.50 | 8.53 | 27.71M |
| Aug 20, 2026 | 8.53 | 8.57 | 8.50 | 8.57 | 30.73M |
| Aug 19, 2026 | 8.47 | 8.500 | 8.45 | 8.49 | 32.39M |
| Aug 18, 2026 | 8.49 | 8.51 | 8.48 | 8.50 | 33.75M |
| Aug 17, 2026 | 8.41 | 8.45 | 8.40 | 8.45 | 12.04M |
| Aug 14, 2026 | 8.37 | 8.41 | 8.37 | 8.40 | 14.22M |
| Aug 13, 2026 | 8.42 | 8.425 | 8.36 | 8.39 | 28.75M |
| Aug 12, 2026 | 8.41 | 8.45 | 8.41 | 8.44 | 21.11M |
| Aug 11, 2026 | 8.42 | 8.47 | 8.41 | 8.46 | 18.78M |
| Aug 10, 2026 | 8.43 | 8.44 | 8.40 | 8.43 | 29.11M |
| Aug 07, 2026 | 8.45 | 8.47 | 8.41 | 8.43 | 36.62M |
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
--
Minimum
--
Maximum
--
Average
--
Median