Get the Stockscreener App
9.495
0.68%
-0.065
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 26, 2025, is $9.495.
- 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 $9.3301 on October 29, 2025. Since then, Direxion Daily S P 500 Bear 1 X Shares's stock price has risen over 1.77% to $9.495 now.
- The 52-week high stock price for SPDN is $13.36, representing a 40.65% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for SPDN is $9.3301, indicating a -1.74% decrease from the current share price, occurred on October 29, 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $9.55 | $9.49 | $0.0564 | 12,051,419.0 | -0.68% |
| Nov 25, 2025 | $9.73 | $9.55 | $0.1785 | 32,230,321.0 | -0.93% |
| Nov 24, 2025 | $9.76 | $9.64 | $0.123 | 36,253,563.0 | -1.63% |
| Nov 21, 2025 | $9.93 | $9.72 | $0.2055 | 86,843,773.0 | -0.81% |
| Nov 20, 2025 | $9.90 | $9.55 | $0.35 | 94,192,709.0 | +1.44% |
| Nov 19, 2025 | $9.80 | $9.67 | $0.1299 | 49,037,644.0 | -0.31% |
| Nov 18, 2025 | $9.84 | $9.71 | $0.135 | 74,579,484.0 | +0.93% |
| Nov 17, 2025 | $9.75 | $9.58 | $0.1655 | 41,601,393.0 | +0.83% |
| Nov 14, 2025 | $9.73 | $9.55 | $0.18 | 39,944,452.0 | +0.10% |
| Nov 13, 2025 | $9.62 | $9.47 | $0.1499 | 42,349,040.0 | +1.59% |
| Nov 12, 2025 | $9.47 | $9.41 | $0.0599 | 22,907,934.0 | +0.11% |
| Nov 11, 2025 | $9.50 | $9.43 | $0.0688 | 15,676,958.0 | -0.32% |
| Nov 10, 2025 | $9.55 | $9.45 | $0.105 | 19,192,053.0 | -1.56% |
| Nov 07, 2025 | $9.75 | $9.61 | $0.14 | 38,403,772.0 | +0.00% |
| Nov 06, 2025 | $9.63 | $9.51 | $0.125 | 42,615,650.0 | +1.26% |
| Nov 05, 2025 | $9.56 | $9.46 | $0.10 | 19,066,676.0 | -0.52% |
| Nov 04, 2025 | $9.55 | $9.47 | $0.0787 | 26,305,784.0 | +1.27% |
| Nov 03, 2025 | $9.48 | $9.39 | $0.085 | 20,435,042.0 | +0.00% |
| Oct 31, 2025 | $9.48 | $9.40 | $0.0802 | 22,343,603.0 | -0.42% |
| Oct 30, 2025 | $9.47 | $9.38 | $0.0897 | 28,056,416.0 | +1.18% |
| Oct 29, 2025 | $9.43 | $9.33 | $0.0949 | 31,352,249.0 | +0.00% |
| Oct 28, 2025 | $9.40 | $9.34 | $0.0551 | 16,974,986.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.93 | $9.39 | $0.5305 | 713,687,667.0 | +0.69% |
| Oct, 2025 | $9.83 | $9.33 | $0.4999 | 525,690,646.0 | -1.87% |
| Sep, 2025 | $10.16 | $9.59 | $0.575 | 141,270,239.0 | -3.90% |
| Aug, 2025 | $10.35 | $9.92 | $0.43 | 161,178,705.0 | -1.28% |
| Jul, 2025 | $10.34 | $10.01 | $0.33 | 146,293,737.0 | -1.65% |
| Jun, 2025 | $10.99 | $10.28 | $0.71 | 220,096,549.0 | -5.59% |
| May, 2025 | $11.52 | $10.77 | $0.75 | 197,232,007.0 | -5.46% |
| Apr, 2025 | $13.36 | $11.42 | $1.93 | 296,783,570.0 | -0.43% |
| Mar, 2025 | $11.87 | $10.92 | $0.9503 | 264,087,766.0 | +5.56% |
| 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% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):