SPDN Price Analysis

Direxion Daily S&P 500® Bear 1X ETF (SPDN)

12.34 -0.02 (-0.16%) USD | NYSEARCA | May 10, 16:00

12.36 +0.02 (+0.16%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.

Date	Open	High	Low	Close	Volume
May 09, 2024	12.43	12.44	12.36	12.36	1.566M
May 08, 2024	12.46	12.47	12.41	12.42	5.412M
May 07, 2024	12.40	12.44	12.38	12.41	4.413M
May 06, 2024	12.49	12.51	12.42	12.42	1.447M
May 03, 2024	12.56	12.62	12.52	12.56	3.290M
May 02, 2024	12.73	12.84	12.69	12.70	4.575M
May 01, 2024	12.79	12.83	12.62	12.83	8.581M
Apr 30, 2024	12.62	12.78	12.59	12.78	3.389M
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

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).

Read full definition.

Price Range, Past 5 Years

12.17

Minimum

Mar 21 2024

33.30

Maximum

Mar 23 2020

18.25

Average

16.21

Median

Sep 01 2022

Price Benchmarks