MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPDN — Direxion Daily S&P 500 Bear 1X ETF
NYSE ArcaDirexion Daily S&P 500 Bear 1X ETF
$8.33
+0.03(+0.36%)
- O
- 8.35
- H
- 8.37
- L
- 8.32
- V
- 29.48M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.33
Period Return-28.25%
Period High$11.81
Period Low$8.28
Avg Daily Volume33.56M
Total Trading Days365
SPDN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.35 | $8.37 | $8.32 | $8.33 | +$0.03 | +0.36% | 29,477,711 | $8.35 | $8.32 $8.37 |
| Oct 6, 2026 | $8.32 | $8.33 | $8.28 | $8.30 | $-0.06 | -0.72% | 19,943,566 | $8.31 | $8.28 $8.33 |
| Oct 5, 2026 | $8.42 | $8.42 | $8.33 | $8.36 | $-0.06 | -0.71% | 18,186,711 | $8.37 | $8.33 $8.42 |
| Oct 2, 2026 | $8.40 | $8.44 | $8.37 | $8.42 | $-0.05 | -0.59% | 34,002,877 | $8.41 | $8.37 $8.44 |
| Oct 1, 2026 | $8.46 | $8.53 | $8.45 | $8.47 | $-0.01 | -0.12% | 74,920,615 | $8.48 | $8.45 $8.53 |
| Sep 30, 2026 | $8.43 | $8.49 | $8.40 | $8.48 | +$0.01 | +0.12% | 41,451,653 | $8.43 | $8.40 $8.49 |
| Sep 29, 2026 | $8.44 | $8.48 | $8.44 | $8.47 | +$0.02 | +0.24% | 37,130,334 | $8.46 | $8.44 $8.48 |
| Sep 28, 2026 | $8.42 | $8.47 | $8.40 | $8.45 | +$0.07 | +0.84% | 47,927,562 | $8.44 | $8.40 $8.47 |
| Sep 25, 2026 | $8.41 | $8.44 | $8.37 | $8.38 | $-0.03 | -0.36% | 47,507,759 | $8.40 | $8.37 $8.44 |
| Sep 24, 2026 | $8.46 | $8.47 | $8.40 | $8.41 | $-0.01 | -0.12% | 59,297,891 | $8.43 | $8.40 $8.47 |
| Sep 23, 2026 | $8.35 | $8.43 | $8.35 | $8.42 | +$0.08 | +0.96% | 39,414,644 | $8.40 | $8.35 $8.43 |
| Sep 22, 2026 | $8.33 | $8.36 | $8.33 | $8.34 | $-0.12 | -1.42% | 25,082,948 | $8.35 | $8.33 $8.36 |
| Sep 21, 2026 | $8.54 | $8.55 | $8.44 | $8.46 | $-0.13 | -1.51% | 14,101,773 | $8.49 | $8.44 $8.55 |
| Sep 18, 2026 | $8.60 | $8.64 | $8.59 | $8.59 | +$0.00 | +0.00% | 26,595,548 | $8.62 | $8.59 $8.64 |
| Sep 17, 2026 | $8.60 | $8.63 | $8.59 | $8.59 | $-0.10 | -1.15% | 21,341,511 | $8.61 | $8.59 $8.63 |
| Sep 16, 2026 | $8.64 | $8.75 | $8.61 | $8.69 | +$0.04 | +0.46% | 45,233,031 | $8.67 | $8.61 $8.75 |
| Sep 15, 2026 | $8.62 | $8.67 | $8.62 | $8.65 | +$0.03 | +0.35% | 25,998,938 | $8.65 | $8.62 $8.67 |
| Sep 14, 2026 | $8.64 | $8.65 | $8.58 | $8.62 | +$0.04 | +0.47% | 43,425,395 | $8.62 | $8.58 $8.65 |
| Sep 11, 2026 | $8.57 | $8.58 | $8.55 | $8.58 | $-0.06 | -0.69% | 31,510,255 | $8.56 | $8.55 $8.58 |
| Sep 10, 2026 | $8.65 | $8.66 | $8.62 | $8.64 | +$0.04 | +0.47% | 49,135,376 | $8.64 | $8.62 $8.66 |
| Sep 9, 2026 | $8.57 | $8.61 | $8.57 | $8.60 | +$0.05 | +0.58% | 21,577,859 | $8.59 | $8.57 $8.61 |
| Sep 8, 2026 | $8.51 | $8.56 | $8.51 | $8.55 | +$0.04 | +0.47% | 46,093,654 | $8.53 | $8.51 $8.56 |
| Sep 4, 2026 | $8.48 | $8.52 | $8.47 | $8.51 | +$0.04 | +0.47% | 26,161,489 | $8.50 | $8.47 $8.52 |
| Sep 3, 2026 | $8.53 | $8.53 | $8.45 | $8.47 | $-0.09 | -1.05% | 25,680,350 | $8.49 | $8.45 $8.53 |
| Sep 2, 2026 | $8.59 | $8.59 | $8.53 | $8.56 | $-0.03 | -0.35% | 24,889,410 | $8.55 | $8.53 $8.59 |
| Sep 1, 2026 | $8.59 | $8.61 | $8.55 | $8.59 | +$0.06 | +0.70% | 28,297,884 | $8.58 | $8.55 $8.61 |
| Aug 31, 2026 | $8.52 | $8.55 | $8.52 | $8.53 | +$0.04 | +0.47% | 28,374,810 | $8.54 | $8.52 $8.55 |
| Aug 28, 2026 | $8.47 | $8.51 | $8.44 | $8.49 | +$0.01 | +0.12% | 42,841,400 | $8.48 | $8.44 $8.51 |
| Aug 27, 2026 | $8.50 | $8.52 | $8.46 | $8.48 | $-0.05 | -0.59% | 33,939,081 | $8.49 | $8.46 $8.52 |
| Aug 26, 2026 | $8.54 | $8.56 | $8.51 | $8.53 | +$0.01 | +0.12% | 30,560,900 | $8.53 | $8.51 $8.56 |