Register for real-time alerts, custom portfolio, and market movers
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Direxion Daily S&P 500 Bear 1X Shares New | SPDN | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0999 | -0.78% | 12.7301 | 13:30:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 12.73 | 12.72 | 12.845 | 12.83 |
SPDN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.84 | 12.8799 | 12.5557 | 12.73 | 5,250,590 | -0.1099 | -0.86% |
| 1 Month | 12.18 | 12.9586 | 12.173 | 12.64 | 5,810,889 | 0.5501 | 4.52% |
| 3 Months | 12.81 | 13.01 | 12.1213 | 12.59 | 3,805,935 | -0.0799 | -0.62% |
| 6 Months | 14.94 | 14.9499 | 12.1213 | 13.41 | 4,972,113 | -2.21 | -14.79% |
| 1 Year | 15.39 | 15.81 | 12.1213 | 14.09 | 5,039,472 | -2.66 | -17.28% |
| 3 Years | 16.24 | 18.32 | 12.1213 | 15.08 | 3,408,590 | -3.51 | -21.61% |
| 5 Years | 27.34 | 33.81 | 12.1213 | 15.48 | 2,188,967 | -14.61 | -53.44% |
SPDN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 12.83 | 0.05 | 0.39% | 12.79 | 12.83 | 12.62 | 8,550,587 |
| Apr 30 2024 | 12.78 | 0.21 | 1.67% | 12.62 | 12.78 | 12.5876 | 3,372,192 |
| Apr 29 2024 | 12.57 | -0.04 | -0.32% | 12.57 | 12.64 | 12.5557 | 3,735,009 |
| Apr 26 2024 | 12.61 | -0.12 | -0.94% | 12.65 | 12.67 | 12.57 | 4,669,722 |
| Apr 25 2024 | 12.73 | 0.06 | 0.47% | 12.84 | 12.8799 | 12.71 | 5,639,104 |
| Apr 24 2024 | 12.67 | 0.00 | 0.00% | 12.64 | 12.7285 | 12.625 | 6,449,250 |
| Apr 23 2024 | 12.67 | -0.15 | -1.17% | 12.75 | 12.77 | 12.65 | 5,574,611 |
| Apr 22 2024 | 12.82 | -0.10 | -0.77% | 12.86 | 12.92 | 12.74 | 4,331,659 |
| Apr 19 2024 | 12.92 | 0.11 | 0.86% | 12.82 | 12.9586 | 12.79 | 6,971,038 |
| Apr 18 2024 | 12.81 | 0.03 | 0.23% | 12.75 | 12.8324 | 12.6901 | 6,137,265 |
| Apr 17 2024 | 12.78 | 0.09 | 0.71% | 12.63 | 12.805 | 12.63 | 9,532,956 |
| Apr 16 2024 | 12.69 | 0.03 | 0.24% | 12.65 | 12.73 | 12.62 | 8,433,695 |
| Apr 15 2024 | 12.66 | 0.15 | 1.20% | 12.41 | 12.685 | 12.40 | 6,819,093 |
| Apr 12 2024 | 12.51 | 0.19 | 1.54% | 12.43 | 12.55 | 12.39 | 10,142,646 |
| Apr 11 2024 | 12.32 | -0.09 | -0.73% | 12.38 | 12.475 | 12.2919 | 2,969,349 |
| Apr 10 2024 | 12.41 | 0.12 | 0.98% | 12.44 | 12.465 | 12.375 | 6,478,958 |
| Apr 09 2024 | 12.29 | -0.02 | -0.16% | 12.27 | 12.41 | 12.26 | 3,481,621 |
| Apr 08 2024 | 12.31 | 0.01 | 0.08% | 12.29 | 12.3152 | 12.265 | 2,252,062 |
| Apr 05 2024 | 12.30 | -0.14 | -1.13% | 12.41 | 12.41 | 12.2575 | 4,475,187 |
| Apr 04 2024 | 12.44 | 0.16 | 1.30% | 12.18 | 12.44 | 12.173 | 4,714,745 |
| Apr 03 2024 | 12.28 | 0.01 | 0.08% | 12.31 | 12.31 | 12.23 | 2,036,141 |
| Apr 02 2024 | 12.27 | 0.07 | 0.57% | 12.30 | 12.335 | 12.27 | 2,030,075 |
