Direxion Daily S&P 500 Bear 1X ETF (SPDN)
8.42
-0.05
(-0.59%)
USD |
NYSEARCA |
Oct 02, 16:00
8.41
-0.01
(-0.12%)
After-Hours: 20:00
SPDN Price : 8.42 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 8.60 | 8.64 | 8.59 | 8.59 | 26.60M |
| Sep 17, 2026 | 8.60 | 8.63 | 8.59 | 8.59 | 21.34M |
| Sep 16, 2026 | 8.64 | 8.750 | 8.61 | 8.69 | 45.23M |
| Sep 15, 2026 | 8.62 | 8.67 | 8.62 | 8.65 | 26.00M |
| Sep 14, 2026 | 8.64 | 8.65 | 8.580 | 8.62 | 43.43M |
| Sep 11, 2026 | 8.57 | 8.58 | 8.55 | 8.58 | 31.51M |
| Sep 10, 2026 | 8.65 | 8.66 | 8.62 | 8.64 | 49.14M |
| Sep 09, 2026 | 8.57 | 8.61 | 8.57 | 8.60 | 21.58M |
| Sep 08, 2026 | 8.51 | 8.560 | 8.51 | 8.55 | 46.09M |
| Sep 04, 2026 | 8.48 | 8.52 | 8.47 | 8.51 | 26.16M |
| Sep 03, 2026 | 8.53 | 8.53 | 8.45 | 8.47 | 25.68M |
| Sep 02, 2026 | 8.59 | 8.59 | 8.53 | 8.56 | 24.89M |
| Sep 01, 2026 | 8.59 | 8.61 | 8.55 | 8.59 | 28.30M |
| Aug 31, 2026 | 8.52 | 8.55 | 8.515 | 8.53 | 28.37M |
| Aug 28, 2026 | 8.47 | 8.51 | 8.435 | 8.49 | 42.84M |
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