Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Direxion Daily S&P 500 Bear 1X Shares New | SPDN | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| -0.03 | -0.25% | 12.16 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 12.18 | 12.17 | 12.211 | 12.16 | 12.19 |
SPDN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.32 | 12.375 | 12.11 | 12.24 | 2,677,512 | -0.16 | -1.30% |
| 1 Month | 12.82 | 12.9586 | 12.11 | 12.60 | 4,166,364 | -0.66 | -5.15% |
| 3 Months | 12.57 | 12.9586 | 12.11 | 12.53 | 3,740,811 | -0.41 | -3.26% |
| 6 Months | 14.17 | 14.215 | 12.11 | 13.12 | 4,360,469 | -2.01 | -14.18% |
| 1 Year | 15.52 | 15.64 | 12.11 | 14.01 | 5,041,428 | -3.36 | -21.65% |
| 3 Years | 16.38 | 18.32 | 12.11 | 15.04 | 3,438,057 | -4.22 | -25.76% |
| 5 Years | 27.98 | 33.81 | 12.11 | 15.43 | 2,204,831 | -15.82 | -56.54% |
SPDN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 12.16 | -0.03 | -0.25% | 12.18 | 12.211 | 12.16 | 1,145,828 |
| 17 May 2024 | 12.19 | 0.05 | 0.41% | 12.15 | 12.19 | 12.11 | 2,231,400 |
| 16 May 2024 | 12.14 | -0.15 | -1.22% | 12.24 | 12.255 | 12.14 | 4,475,670 |
| 15 May 2024 | 12.29 | -0.06 | -0.49% | 12.35 | 12.36 | 12.28 | 2,128,237 |
| 14 May 2024 | 12.35 | 0.01 | 0.08% | 12.31 | 12.3721 | 12.31 | 1,700,858 |
| 11 May 2024 | 12.34 | -0.02 | -0.16% | 12.32 | 12.375 | 12.305 | 2,851,393 |
| 10 May 2024 | 12.36 | -0.06 | -0.48% | 12.43 | 12.44 | 12.355 | 1,566,146 |
| 09 May 2024 | 12.42 | 0.01 | 0.08% | 12.46 | 12.47 | 12.41 | 5,411,900 |
| 08 May 2024 | 12.41 | -0.01 | -0.08% | 12.40 | 12.4359 | 12.385 | 4,384,506 |
| 07 May 2024 | 12.42 | -0.14 | -1.11% | 12.49 | 12.51 | 12.42 | 1,434,415 |
| 04 May 2024 | 12.56 | -0.14 | -1.10% | 12.56 | 12.6224 | 12.52 | 3,273,795 |
| 03 May 2024 | 12.70 | -0.13 | -1.01% | 12.73 | 12.845 | 12.69 | 4,575,794 |
| 02 May 2024 | 12.83 | 0.05 | 0.39% | 12.79 | 12.83 | 12.62 | 8,550,587 |
| 01 May 2024 | 12.78 | 0.21 | 1.67% | 12.62 | 12.78 | 12.5876 | 3,372,192 |
| 30 Apr 2024 | 12.57 | -0.04 | -0.32% | 12.57 | 12.64 | 12.5557 | 3,735,009 |
| 27 Apr 2024 | 12.61 | -0.12 | -0.94% | 12.65 | 12.67 | 12.57 | 4,669,722 |
| 26 Apr 2024 | 12.73 | 0.06 | 0.47% | 12.84 | 12.8799 | 12.71 | 5,639,104 |
| 25 Apr 2024 | 12.67 | 0.00 | 0.00% | 12.64 | 12.7285 | 12.625 | 6,449,250 |
| 24 Apr 2024 | 12.67 | -0.15 | -1.17% | 12.75 | 12.77 | 12.65 | 5,574,611 |
| 23 Apr 2024 | 12.82 | -0.10 | -0.77% | 12.86 | 12.92 | 12.74 | 4,331,659 |
| 20 Apr 2024 | 12.92 | 0.11 | 0.86% | 12.82 | 12.9586 | 12.79 | 6,971,038 |
| 19 Apr 2024 | 12.81 | 0.03 | 0.23% | 12.75 | 12.8324 | 12.6901 | 6,137,265 |
