Direxion Daily S&P 500 Bear 1X ETF (SPDN)
8.63
+0.04
(+0.47%)
USD |
NYSEARCA |
Nov 13, 16:00
8.68
+0.05
(+0.58%)
After-Hours: 19:59
SPDN Price : 8.63 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 8.56 | 8.69 | 8.555 | 8.63 | 109.61M |
| Nov 12, 2026 | 8.62 | 8.62 | 8.51 | 8.59 | 84.74M |
| Nov 11, 2026 | 8.59 | 8.61 | 8.52 | 8.55 | 52.93M |
| Nov 10, 2026 | 8.68 | 8.72 | 8.64 | 8.66 | 92.17M |
| Nov 09, 2026 | 8.75 | 8.770 | 8.60 | 8.62 | 79.62M |
| Nov 06, 2026 | 8.85 | 8.85 | 8.754 | 8.84 | 111.59M |
| Nov 05, 2026 | 8.49 | 8.865 | 8.49 | 8.85 | 184.01M |
| Nov 04, 2026 | 8.53 | 8.53 | 8.455 | 8.48 | 68.17M |
| Nov 03, 2026 | 8.65 | 8.65 | 8.59 | 8.62 | 47.43M |
| Nov 02, 2026 | 8.56 | 8.655 | 8.51 | 8.65 | 58.71M |
| Oct 30, 2026 | 8.55 | 8.666 | 8.54 | 8.60 | 56.95M |
| Oct 29, 2026 | 8.46 | 8.48 | 8.434 | 8.46 | 47.49M |
| Oct 28, 2026 | 8.43 | 8.45 | 8.40 | 8.41 | 58.55M |
| Oct 27, 2026 | 8.48 | 8.50 | 8.43 | 8.44 | 24.06M |
| Oct 26, 2026 | 8.53 | 8.53 | 8.46 | 8.50 | 45.25M |
| Oct 23, 2026 | 8.54 | 8.57 | 8.51 | 8.54 | 52.00M |
| Oct 22, 2026 | 8.48 | 8.53 | 8.46 | 8.50 | 62.86M |
| Oct 21, 2026 | 8.42 | 8.45 | 8.38 | 8.39 | 46.50M |
| Oct 20, 2026 | 8.48 | 8.50 | 8.40 | 8.44 | 37.71M |
| Oct 19, 2026 | 8.46 | 8.48 | 8.42 | 8.47 | 35.30M |
| Oct 16, 2026 | 8.40 | 8.53 | 8.39 | 8.51 | 55.89M |
| Oct 15, 2026 | 8.47 | 8.49 | 8.39 | 8.41 | 49.16M |
| Oct 14, 2026 | 8.37 | 8.46 | 8.35 | 8.43 | 42.41M |
| Oct 13, 2026 | 8.35 | 8.36 | 8.32 | 8.34 | 24.31M |
| Oct 12, 2026 | 8.32 | 8.34 | 8.32 | 8.34 | 11.63M |
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