Direxion Daily S&P 500® Bear 1X ETF (SPDN)
10.95
-0.06
(-0.54%)
USD |
NYSEARCA |
Nov 21, 16:00
10.94
-0.01
(-0.09%)
After-Hours: 20:00
SPDN Price: 10.95 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 10.95 | 11.06 | 10.91 | 10.95 | 16.91M |
| Nov 20, 2024 | 11.01 | 11.11 | 11.00 | 11.01 | 11.72M |
| Nov 19, 2024 | 11.11 | 11.12 | 10.98 | 11.01 | 7.907M |
| Nov 18, 2024 | 11.08 | 11.09 | 11.01 | 11.04 | 5.149M |
| Nov 15, 2024 | 11.00 | 11.12 | 11.00 | 11.08 | 7.707M |
| Nov 14, 2024 | 10.86 | 10.94 | 10.85 | 10.94 | 7.493M |
| Nov 13, 2024 | 10.86 | 10.90 | 10.82 | 10.86 | 4.923M |
| Nov 12, 2024 | 10.83 | 10.91 | 10.82 | 10.86 | 6.532M |
| Nov 11, 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 4.469M |
| Nov 08, 2024 | 10.87 | 10.87 | 10.81 | 10.83 | 5.721M |
| Nov 07, 2024 | 10.91 | 10.92 | 10.85 | 10.88 | 7.881M |
| Nov 06, 2024 | 10.99 | 11.06 | 10.94 | 10.96 | 7.489M |
| Nov 05, 2024 | 11.34 | 11.35 | 11.23 | 11.24 | 5.825M |
| 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 | 2.496M |
| 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 | 2.647M |
| 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 |
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
10.83
Minimum
Nov 08 2024
33.30
Maximum
Mar 23 2020
16.60
Average
15.58
Median