Direxion Daily S&P 500 Bear 1X ETF (SPDN)
8.555
+0.02
(+0.29%)
USD |
NYSEARCA |
Aug 24, 16:00
8.555
0.00 (0.00%)
After-Hours: 20:00
SPDN Price : 8.555 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 8.45 | 8.485 | 8.43 | 8.48 | 47.79M |
| Aug 05, 2026 | 8.39 | 8.46 | 8.38 | 8.45 | 52.64M |
| Aug 04, 2026 | 8.56 | 8.56 | 8.41 | 8.44 | 43.68M |
| Aug 03, 2026 | 8.69 | 8.69 | 8.58 | 8.60 | 39.95M |
| Jul 31, 2026 | 8.74 | 8.82 | 8.69 | 8.71 | 72.80M |
| Jul 30, 2026 | 8.84 | 8.86 | 8.76 | 8.78 | 64.18M |
| Jul 29, 2026 | 8.80 | 8.925 | 8.76 | 8.91 | 68.85M |
| Jul 28, 2026 | 8.81 | 8.84 | 8.76 | 8.78 | 48.35M |
| Jul 27, 2026 | 8.73 | 8.84 | 8.72 | 8.80 | 51.48M |
| Jul 24, 2026 | 8.81 | 8.82 | 8.74 | 8.80 | 52.12M |
| Jul 23, 2026 | 8.79 | 8.84 | 8.754 | 8.80 | 48.98M |
| Jul 22, 2026 | 8.71 | 8.71 | 8.66 | 8.70 | 13.22M |
| Jul 21, 2026 | 8.72 | 8.74 | 8.67 | 8.69 | 25.63M |
| Jul 20, 2026 | 8.70 | 8.77 | 8.68 | 8.75 | 48.20M |
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