Direxion Daily S&P 500 Bear 1X ETF (SPDN)
8.63
0.00 (0.00%)
USD |
NYSEARCA |
Jul 15, 12:12
SPDN Price : 8.63 for July 15, 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 |
|---|---|---|---|---|---|
| Jul 14, 2026 | 8.65 | 8.67 | 8.62 | 8.63 | 36.02M |
| Jul 13, 2026 | 8.63 | 8.680 | 8.61 | 8.67 | 45.89M |
| Jul 10, 2026 | 8.63 | 8.675 | 8.59 | 8.59 | 32.72M |
| Jul 09, 2026 | 8.68 | 8.70 | 8.62 | 8.63 | 22.79M |
| Jul 08, 2026 | 8.72 | 8.770 | 8.69 | 8.69 | 42.36M |
| Jul 07, 2026 | 8.65 | 8.70 | 8.630 | 8.68 | 34.22M |
| Jul 06, 2026 | 8.65 | 8.675 | 8.61 | 8.62 | 16.98M |
| Jul 02, 2026 | 8.68 | 8.76 | 8.63 | 8.71 | 54.23M |
| Jul 01, 2026 | 8.70 | 8.730 | 8.64 | 8.69 | 21.37M |
| Jun 30, 2026 | 8.73 | 8.74 | 8.65 | 8.67 | 18.02M |
| Jun 29, 2026 | 8.79 | 8.845 | 8.73 | 8.74 | 34.98M |
| Jun 26, 2026 | 8.88 | 8.905 | 8.790 | 8.87 | 59.20M |
| Jun 25, 2026 | 8.75 | 8.87 | 8.75 | 8.83 | 81.22M |
| Jun 24, 2026 | 8.80 | 8.85 | 8.740 | 8.83 | 50.04M |
| Jun 23, 2026 | 8.81 | 8.83 | 8.74 | 8.81 | 35.21M |
| Jun 22, 2026 | 8.72 | 8.778 | 8.69 | 8.75 | 31.60M |
| Jun 18, 2026 | 8.72 | 8.765 | 8.71 | 8.73 | 50.61M |
| Jun 17, 2026 | 8.69 | 8.835 | 8.68 | 8.81 | 51.23M |
| Jun 16, 2026 | 8.65 | 8.71 | 8.64 | 8.71 | 34.54M |
| Jun 15, 2026 | 8.68 | 8.685 | 8.63 | 8.66 | 21.42M |
| Jun 12, 2026 | 8.81 | 8.890 | 8.77 | 8.81 | 95.59M |
| Jun 11, 2026 | 8.95 | 9.01 | 8.82 | 8.85 | 125.39M |
| Jun 10, 2026 | 8.90 | 9.00 | 8.840 | 9.00 | 141.26M |
| Jun 09, 2026 | 8.77 | 9.03 | 8.74 | 8.86 | 129.34M |
| Jun 08, 2026 | 8.78 | 8.840 | 8.75 | 8.83 | 67.87M |
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