Get the Stockscreener App
10.91
0.37%
-0.04
After Hours:
10.92
0.010
+0.09%
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 November 22, 2024, is $10.91.
- 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 $10.80 on November 11, 2024. Since then, Direxion Daily S P 500 Bear 1 X Shares's stock price has risen over 1.02% to $10.91 now.
- The 52-week high stock price for SPDN is $14.12, representing a 29.42% increase from the current share price, occurred on November 30, 2023.
- The 52-week low stock price for SPDN is $10.80, indicating a -1.01% decrease from the current share price, occurred on November 11, 2024.
- The closing price of Direxion Daily S P 500 Bear 1 X 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $10.96 | $10.90 | $0.056 | 10,524,168.0 | -0.37% |
| Nov 21, 2024 | $11.06 | $10.91 | $0.1499 | 16,908,644.0 | -0.54% |
| Nov 20, 2024 | $11.11 | $10.99 | $0.115 | 11,718,295.0 | +0.00% |
| Nov 19, 2024 | $11.12 | $10.98 | $0.135 | 7,806,967.0 | -0.27% |
| Nov 18, 2024 | $11.09 | $11.01 | $0.08 | 5,148,981.0 | -0.36% |
| Nov 15, 2024 | $11.12 | $11.00 | $0.12 | 7,706,940.0 | +1.28% |
| Nov 14, 2024 | $10.94 | $10.85 | $0.0903 | 7,492,967.0 | +0.74% |
| Nov 13, 2024 | $10.90 | $10.82 | $0.08 | 4,922,663.0 | +0.00% |
| Nov 12, 2024 | $10.91 | $10.82 | $0.0879 | 6,531,676.0 | +0.28% |
| Nov 11, 2024 | $10.86 | $10.80 | $0.0551 | 4,469,242.0 | +0.00% |
| Nov 08, 2024 | $10.87 | $10.81 | $0.06 | 5,723,480.0 | -0.46% |
| Nov 07, 2024 | $10.92 | $10.85 | $0.07 | 7,881,932.0 | -0.73% |
| Nov 06, 2024 | $11.06 | $10.94 | $0.125 | 7,488,609.0 | -2.49% |
| Nov 05, 2024 | $11.35 | $11.23 | $0.12 | 5,824,510.0 | -1.06% |
| Nov 04, 2024 | $11.41 | $11.31 | $0.095 | 5,821,748.0 | +0.26% |
| Nov 01, 2024 | $11.35 | $11.26 | $0.0925 | 5,565,731.0 | -0.44% |
| Oct 31, 2024 | $11.38 | $11.25 | $0.13 | 5,736,755.0 | +1.97% |
| Oct 30, 2024 | $11.17 | $11.09 | $0.076 | 2,396,901.0 | +0.27% |
| Oct 29, 2024 | $11.19 | $11.09 | $0.095 | 2,495,100.0 | +0.00% |
| Oct 28, 2024 | $11.14 | $11.10 | $0.04 | 3,870,519.0 | -0.36% |
| Oct 25, 2024 | $11.19 | $11.06 | $0.13 | 5,446,322.0 | +0.09% |
| Oct 24, 2024 | $11.21 | $11.14 | $0.0671 | 4,045,151.0 | -0.18% |
| Oct 23, 2024 | $11.25 | $11.11 | $0.145 | 4,607,959.0 | +0.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.41 | $10.80 | $0.61 | 132,060,721.0 | -4.13% |
| 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% |
Direxion Daily S P 500 Bear 1 X 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):