Direxion Daily S&P 500® Bear 1X ETF (SPDN)
11.36
+0.03
(+0.26%)
USD |
NYSEARCA |
Nov 04, 16:00
11.36
0.00 (0.00%)
After-Hours: 20:00
SPDN Price: 11.36 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 11.34 | 11.41 | 11.32 | 11.36 | 5.822M |
| Nov 01, 2024 | 11.33 | 11.35 | 11.26 | 11.33 | 5.566M |
| Oct 31, 2024 | 11.25 | 11.38 | 11.25 | 11.38 | 5.737M |
| Oct 30, 2024 | 11.13 | 11.17 | 11.09 | 11.16 | 2.397M |
| Oct 29, 2024 | 11.16 | 11.18 | 11.09 | 11.13 | 2.495M |
| Oct 28, 2024 | 11.11 | 11.14 | 11.10 | 11.13 | 3.871M |
| Oct 25, 2024 | 11.12 | 11.19 | 11.06 | 11.17 | 5.447M |
| Oct 24, 2024 | 11.15 | 11.20 | 11.14 | 11.16 | 4.045M |
| Oct 23, 2024 | 11.12 | 11.25 | 11.10 | 11.18 | 4.616M |
| Oct 22, 2024 | 11.11 | 11.12 | 11.05 | 11.07 | 2.646M |
| Oct 21, 2024 | 11.06 | 11.12 | 11.04 | 11.06 | 3.614M |
| Oct 18, 2024 | 11.05 | 11.08 | 11.02 | 11.05 | 7.471M |
| Oct 17, 2024 | 11.01 | 11.08 | 11.01 | 11.07 | 6.631M |
| Oct 16, 2024 | 11.12 | 11.14 | 11.06 | 11.08 | 4.593M |
| Oct 15, 2024 | 11.02 | 11.14 | 11.02 | 11.12 | 7.953M |
| Oct 14, 2024 | 11.10 | 11.10 | 11.02 | 11.03 | 3.992M |
| Oct 11, 2024 | 11.19 | 11.19 | 11.10 | 11.12 | 4.143M |
| Oct 10, 2024 | 11.18 | 11.21 | 11.15 | 11.18 | 7.132M |
| Oct 09, 2024 | 11.24 | 11.24 | 11.14 | 11.16 | 4.989M |
| Oct 08, 2024 | 11.28 | 11.31 | 11.22 | 11.24 | 4.711M |
| Oct 07, 2024 | 11.26 | 11.36 | 11.25 | 11.34 | 8.654M |
| Oct 04, 2024 | 11.25 | 11.33 | 11.22 | 11.23 | 11.36M |
| Oct 03, 2024 | 11.34 | 11.37 | 11.28 | 11.33 | 16.84M |
| Oct 02, 2024 | 11.32 | 11.38 | 11.28 | 11.30 | 7.329M |
| Oct 01, 2024 | 11.20 | 11.36 | 11.20 | 11.31 | 12.74M |
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
11.03
Minimum
Oct 14 2024
33.30
Maximum
Mar 23 2020
16.76
Average
15.63
Median
Jul 02 2021