Get the Stockscreener App
11.83
1.28%
0.15
Pre-market:
11.75
-0.08
-0.68%
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 March 13, 2025, is $11.83.
- 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 11.60% to $11.83 now.
- The 52-week high stock price for SPDN is $12.96, representing a 9.54% increase from the current share price, occurred on April 19, 2024.
- The 52-week low stock price for SPDN is $10.60, indicating a -10.40% 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $11.87 | $11.68 | $0.195 | 17,716,341.0 | +1.28% |
| Mar 12, 2025 | $11.79 | $11.59 | $0.1951 | 22,205,505.0 | -0.43% |
| Mar 11, 2025 | $11.82 | $11.59 | $0.23 | 19,813,148.0 | +0.77% |
| Mar 10, 2025 | $11.74 | $11.47 | $0.2675 | 14,918,509.0 | +2.65% |
| Mar 07, 2025 | $11.54 | $11.30 | $0.2333 | 15,039,159.0 | -0.35% |
| Mar 06, 2025 | $11.44 | $11.24 | $0.1901 | 12,330,141.0 | +1.79% |
| Mar 05, 2025 | $11.38 | $11.15 | $0.2299 | 15,228,052.0 | -1.15% |
| Mar 04, 2025 | $11.35 | $11.19 | $0.1576 | 1,459,128.0 | +1.25% |
| Mar 03, 2025 | $11.24 | $10.92 | $0.3203 | 17,657,342.0 | +1.73% |
| Feb 28, 2025 | $11.20 | $10.97 | $0.2299 | 11,657,761.0 | -1.52% |
| Feb 27, 2025 | $11.15 | $10.90 | $0.25 | 24,644,610.0 | +1.64% |
| Feb 26, 2025 | $11.01 | $10.87 | $0.14 | 15,863,528.0 | +0.09% |
| Feb 25, 2025 | $11.04 | $10.90 | $0.1498 | 17,193,647.0 | +0.55% |
| Feb 24, 2025 | $10.92 | $10.80 | $0.115 | 11,549,207.0 | +0.37% |
| Feb 21, 2025 | $10.87 | $10.67 | $0.1949 | 13,355,362.0 | +1.78% |
| Feb 20, 2025 | $10.73 | $10.64 | $0.0879 | 7,122,895.0 | +0.57% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $11.87 | $10.92 | $0.9503 | 154,083,666.0 | +7.74% |
| Feb, 2025 | $11.20 | $10.61 | $0.5899 | 165,841,720.0 | +1.95% |
| 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):