Direxion Daily S&P 500 Bear 1X ETF (SPDN)
8.54
+0.04
(+0.47%)
USD |
NYSEARCA |
Oct 23, 16:00
8.555
+0.02
(+0.18%)
After-Hours: 20:00
SPDN Price : 8.54 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 09, 2026 | 8.35 | 8.36 | 8.31 | 8.32 | 37.57M |
| Oct 08, 2026 | 8.36 | 8.41 | 8.33 | 8.38 | 35.33M |
| Oct 07, 2026 | 8.35 | 8.37 | 8.32 | 8.33 | 29.71M |
| Oct 06, 2026 | 8.32 | 8.33 | 8.28 | 8.30 | 19.94M |
| Oct 05, 2026 | 8.42 | 8.42 | 8.334 | 8.36 | 18.19M |
| Oct 02, 2026 | 8.40 | 8.44 | 8.37 | 8.42 | 34.00M |
| Oct 01, 2026 | 8.46 | 8.53 | 8.45 | 8.47 | 74.92M |
| Sep 30, 2026 | 8.43 | 8.49 | 8.40 | 8.48 | 41.45M |
| Sep 29, 2026 | 8.44 | 8.48 | 8.435 | 8.47 | 37.13M |
| Sep 28, 2026 | 8.42 | 8.47 | 8.40 | 8.45 | 47.93M |
| Sep 25, 2026 | 8.41 | 8.44 | 8.37 | 8.38 | 47.51M |
| Sep 24, 2026 | 8.46 | 8.47 | 8.40 | 8.41 | 59.30M |
| Sep 23, 2026 | 8.35 | 8.43 | 8.35 | 8.42 | 39.41M |
| Sep 22, 2026 | 8.33 | 8.36 | 8.33 | 8.34 | 25.08M |
| Sep 21, 2026 | 8.54 | 8.549 | 8.44 | 8.46 | 14.10M |
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