Get the Stockscreener App
10.77
0.47%
0.05
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 January 31, 2025, is $10.77.
- 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 1.60% to $10.77 now.
- The 52-week high stock price for SPDN is $13.02, representing a 20.89% increase from the current share price, occurred on February 02, 2024.
- The 52-week low stock price for SPDN is $10.60, indicating a -1.58% 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 21, 2025 | $10.81 | $10.73 | $0.08 | 9,081,717.0 | -0.83% |
| Jan 17, 2025 | $10.87 | $10.79 | $0.075 | 6,178,605.0 | -0.92% |
| Jan 16, 2025 | $10.94 | $10.88 | $0.0649 | 9,479,420.0 | +0.09% |
| Jan 15, 2025 | $10.97 | $10.88 | $0.0894 | 6,270,770.0 | -1.71% |
| Jan 14, 2025 | $11.18 | $11.05 | $0.12 | 10,338,983.0 | -0.09% |
| Jan 13, 2025 | $11.23 | $11.11 | $0.12 | 12,001,788.0 | -0.18% |
| Jan 10, 2025 | $11.17 | $11.03 | $0.14 | 15,548,286.0 | +1.64% |
| Jan 08, 2025 | $11.04 | $10.94 | $0.1001 | 13,125,794.0 | -0.09% |
| Jan 07, 2025 | $11.00 | $10.80 | $0.1975 | 11,088,791.0 | +1.01% |
| Jan 06, 2025 | $10.87 | $10.76 | $0.1099 | 9,462,286.0 | -0.55% |
| Jan 03, 2025 | $11.01 | $10.89 | $0.1199 | 10,205,701.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $11.23 | $10.60 | $0.63 | 186,122,743.0 | -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% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):