Get the Stockscreener App
12.14
0.16%
-0.02
After Hours:
12.13
-0.010
-0.08%
Direxion Daily S&P 500 Bear 1X Shares Stock (SPDN) Price History
The historical daily chart and data for Direxion Daily S&P 500 Bear 1X Shares stock (SPDN), show that the latest closing stock price as of May 21, 2024, is $12.14.
- Direxion Daily S&P 500 Bear 1X Shares all-time high stock price is $41.66, occurred on June 28, 2016.
- The lowest Direxion Daily S&P 500 Bear 1X Shares stock price recorded was $12.11 on May 16, 2024. Since then, Direxion Daily S&P 500 Bear 1X Shares's stock price has risen over 0.25% to $12.14 now.
- The 52-week high stock price for SPDN is $15.64, representing a 28.83% increase from the current share price, occurred on May 24, 2023.
- The 52-week low stock price for SPDN is $12.11, indicating a -0.25% decrease from the current share price, occurred on May 16, 2024.
- The closing price of Direxion Daily S&P 500 Bear 1X Shares (SPDN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 21, 2024 | $12.18 | $12.12 | $0.055 | 1,419,175.0 | -0.16% |
| May 20, 2024 | $12.18 | $12.12 | $0.055 | 4,558,766.0 | +0.00% |
| May 17, 2024 | $12.21 | $12.16 | $0.051 | 1,147,499.0 | -0.25% |
| May 16, 2024 | $12.19 | $12.11 | $0.08 | 2,234,392.0 | +0.41% |
| May 15, 2024 | $12.26 | $12.14 | $0.115 | 4,463,937.0 | -1.22% |
| May 14, 2024 | $12.36 | $12.28 | $0.08 | 2,127,306.0 | -0.49% |
| May 13, 2024 | $12.37 | $12.31 | $0.0621 | 1,697,840.0 | +0.08% |
| May 10, 2024 | $12.38 | $12.30 | $0.07 | 2,850,833.0 | -0.16% |
| May 09, 2024 | $12.44 | $12.36 | $0.085 | 1,565,616.0 | -0.48% |
| May 08, 2024 | $12.47 | $12.41 | $0.06 | 5,410,800.0 | +0.08% |
| May 07, 2024 | $12.44 | $12.38 | $0.0509 | 4,412,990.0 | -0.08% |
| May 06, 2024 | $12.51 | $12.42 | $0.09 | 1,443,405.0 | -1.11% |
| May 03, 2024 | $12.62 | $12.52 | $0.1024 | 3,276,715.0 | -1.10% |
| May 02, 2024 | $12.85 | $12.69 | $0.155 | 4,574,794.0 | -1.01% |
| May 01, 2024 | $12.83 | $12.62 | $0.21 | 8,580,489.0 | +0.39% |
| Apr 30, 2024 | $12.78 | $12.59 | $0.1924 | 3,388,683.0 | +1.67% |
| Apr 29, 2024 | $12.64 | $12.56 | $0.0843 | 3,735,009.0 | -0.32% |
| Apr 26, 2024 | $12.67 | $12.57 | $0.10 | 4,669,721.0 | -0.94% |
| Apr 25, 2024 | $12.88 | $12.71 | $0.1699 | 6,016,586.0 | +0.47% |
| Apr 24, 2024 | $12.73 | $12.62 | $0.1035 | 6,448,399.0 | +0.00% |
| Apr 23, 2024 | $12.77 | $12.65 | $0.12 | 5,574,071.0 | -1.17% |
Direxion Daily S&P 500 Bear 1X 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 1X 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 1X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S&P 500 Bear 1X Shares Stock (SPDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.85 | $12.11 | $0.735 | 51,183,732.0 | -5.01% |
| 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 1X 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% |
Direxion Daily S&P 500 Bear 1X Shares Stock (SPDN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.81 | $15.52 | $1.29 | 85,663,089.0 | +5.63% |
| Nov, 2022 | $17.27 | $15.63 | $1.64 | 72,608,074.0 | -5.33% |
| Oct, 2022 | $18.32 | $16.36 | $1.96 | 94,467,388.0 | -7.66% |
| Sep, 2022 | $17.88 | $15.62 | $2.26 | 78,932,931.0 | +9.96% |
| Aug, 2022 | $16.27 | $14.89 | $1.38 | 61,107,524.0 | +4.30% |
| Jul, 2022 | $17.33 | $15.56 | $1.77 | 74,138,029.0 | -8.51% |
| Jun, 2022 | $17.79 | $15.55 | $2.24 | 86,194,365.0 | +8.26% |
| May, 2022 | $17.08 | $15.21 | $1.87 | 110,562,357.0 | -0.88% |
| Apr, 2022 | $15.90 | $14.36 | $1.54 | 54,096,523.0 | +9.14% |
| Mar, 2022 | $15.93 | $14.22 | $1.71 | 69,229,433.0 | -4.15% |
| Feb, 2022 | $16.13 | $14.51 | $1.62 | 60,604,945.0 | +2.64% |
| Jan, 2022 | $15.79 | $13.90 | $1.89 | 42,612,643.0 | +5.27% |
0.07%
0.12%
Cap:
|
Volume (24h):