Get the Stockscreener App
10.61
0.38%
-0.04
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Price History
The historical daily chart and data for Direxion Daily S P 500 Bear 1 X Shares stock (SPDN), show that the latest closing stock price as of February 19, 2025, is $10.61.
- Direxion Daily S P 500 Bear 1 X Shares all-time high stock price is $41.66, occurred on June 28, 2016.
- The lowest Direxion Daily S P 500 Bear 1 X Shares stock price recorded was $10.60 on January 24, 2025. Since then, Direxion Daily S P 500 Bear 1 X Shares's stock price has risen over 0.09% to $10.61 now.
- The 52-week high stock price for SPDN is $12.97, representing a 22.21% increase from the current share price, occurred on February 21, 2024.
- The 52-week low stock price for SPDN is $10.60, indicating a -0.09% decrease from the current share price, occurred on January 24, 2025.
- The closing price of Direxion Daily S P 500 Bear 1 X Shares (SPDN) stock in the beginning of 2024 was $13.96. The stock closed the year at $16.51, a gain of over 18.27% for the year.
The table below shows more information about SPDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 19, 2025 | $10.68 | $10.61 | $0.07 | 4,372,242.0 | -0.38% |
| Feb 18, 2025 | $10.70 | $10.64 | $0.0549 | 10,038,891.0 | -0.14% |
| Feb 14, 2025 | $10.68 | $10.65 | $0.03 | 3,581,427.0 | +0.14% |
| Feb 13, 2025 | $10.77 | $10.65 | $0.1201 | 3,842,993.0 | -1.11% |
| Feb 12, 2025 | $10.86 | $10.74 | $0.1144 | 4,230,229.0 | +0.28% |
| Feb 11, 2025 | $10.78 | $10.72 | $0.0585 | 3,287,443.0 | +0.00% |
| Feb 10, 2025 | $10.78 | $10.73 | $0.0486 | 3,824,377.0 | -0.65% |
| Feb 07, 2025 | $10.82 | $10.68 | $0.145 | 5,098,453.0 | +1.03% |
| Feb 06, 2025 | $10.77 | $10.70 | $0.0658 | 5,918,538.0 | -0.28% |
| Feb 05, 2025 | $10.84 | $10.73 | $0.1099 | 4,333,065.0 | -0.46% |
| Feb 04, 2025 | $10.86 | $10.77 | $0.0897 | 6,015,217.0 | -0.65% |
| Feb 03, 2025 | $10.98 | $10.80 | $0.1799 | 9,911,835.0 | +0.74% |
| Jan 31, 2025 | $10.79 | $10.63 | $0.16 | 7,947,761.0 | +0.47% |
| Jan 30, 2025 | $10.79 | $10.68 | $0.1095 | 6,661,370.0 | -0.37% |
| Jan 29, 2025 | $10.82 | $10.72 | $0.0941 | 5,613,635.0 | +0.37% |
| Jan 28, 2025 | $10.84 | $10.70 | $0.14 | 4,812,087.0 | -0.74% |
| Jan 27, 2025 | $10.89 | $10.80 | $0.09 | 9,749,228.0 | +1.31% |
| Jan 24, 2025 | $10.68 | $10.60 | $0.0781 | 3,840,093.0 | +0.28% |
| Jan 23, 2025 | $10.69 | $10.62 | $0.07 | 2,253,439.0 | -0.47% |
| Jan 22, 2025 | $10.69 | $10.65 | $0.04 | 5,506,715.0 | -0.47% |
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily S P 500 Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $10.98 | $10.61 | $0.3699 | 68,826,952.0 | -1.49% |
| Jan, 2025 | $11.23 | $10.60 | $0.63 | 178,174,982.0 | -2.18% |
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.22 | $10.69 | $0.5299 | 137,237,533.0 | +1.39% |
| Nov, 2024 | $11.41 | $10.79 | $0.62 | 150,482,029.0 | -5.10% |
| Oct, 2024 | $11.38 | $11.01 | $0.37 | 143,309,911.0 | +1.61% |
| Sep, 2024 | $12.04 | $11.18 | $0.865 | 182,033,829.0 | -2.78% |
| Aug, 2024 | $12.62 | $11.48 | $1.13 | 141,357,772.0 | -1.62% |
| Jul, 2024 | $11.99 | $11.38 | $0.6077 | 67,634,815.0 | -0.51% |
| Jun, 2024 | $12.38 | $11.64 | $0.7385 | 31,143,942.0 | -4.00% |
| May, 2024 | $12.85 | $12.10 | $0.745 | 70,023,001.0 | -4.07% |
| Apr, 2024 | $12.96 | $12.15 | $0.8086 | 116,552,818.0 | +5.01% |
| Mar, 2024 | $12.71 | $12.12 | $0.5887 | 54,634,365.0 | -3.57% |
| Feb, 2024 | $13.16 | $12.55 | $0.6149 | 62,351,938.0 | -4.32% |
| Jan, 2024 | $13.57 | $12.95 | $0.62 | 75,310,589.0 | -0.75% |
Direxion Daily S P 500 Bear 1 X Shares Stock (SPDN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.11 | $13.23 | $0.88 | 117,120,533.0 | -5.27% |
| Nov, 2023 | $15.23 | $13.96 | $1.27 | 190,216,592.0 | -8.00% |
| Oct, 2023 | $15.57 | $14.53 | $1.05 | 188,440,390.0 | +2.76% |
| Sep, 2023 | $15.01 | $14.15 | $0.86 | 94,632,913.0 | +4.21% |
| Aug, 2023 | $14.77 | $13.93 | $0.84 | 119,211,579.0 | +2.30% |
| Jul, 2023 | $14.49 | $13.85 | $0.6399 | 79,959,053.0 | -2.45% |
| Jun, 2023 | $15.41 | $14.24 | $1.17 | 87,143,585.0 | -7.10% |
| May, 2023 | $15.81 | $15.20 | $0.61 | 72,645,161.0 | +0.20% |
| Apr, 2023 | $15.79 | $15.31 | $0.48 | 57,734,447.0 | -1.03% |
| Mar, 2023 | $16.77 | $15.48 | $1.29 | 122,369,357.0 | -3.61% |
| Feb, 2023 | $16.18 | $15.15 | $1.03 | 81,456,552.0 | +3.01% |
| Jan, 2023 | $16.71 | $15.53 | $1.18 | 85,187,476.0 | -5.51% |
0.48%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):