Stock listing
NYSE Arca:SPDN Direxion Daily S&P 500 Bear 1X ETF Stock
Follow Direxion Daily S&P 500 Bear 1X ETF into a list and get an email when it puts out news.
Share price · AMEX:SPDN
$8.44 USD -0.03 (-0.4%)
Close on Oct 20, 2026
- Day range
- $8.40 – $8.50 USDOct 20, 2026
- Volume
- 37.67M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:SPDN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.44 | -0.03 | -0.4% | $8.48 | $8.50 | $8.40 | 37,671,376 | |
| $8.47 | -0.04 | -0.5% | $8.46 | $8.48 | $8.42 | 35,236,729 | |
| $8.51 | +0.10 | +1.2% | $8.40 | $8.53 | $8.39 | 55,886,990 | |
| $8.41 | -0.02 | -0.2% | $8.47 | $8.49 | $8.39 | 49,164,300 | |
| $8.43 | +0.09 | +1.1% | $8.37 | $8.46 | $8.35 | 42,411,300 | |
| $8.34 | 0.00 | 0.0% | $8.35 | $8.36 | $8.32 | 24,305,600 | |
| $8.34 | +0.02 | +0.2% | $8.32 | $8.34 | $8.32 | 11,628,000 | |
| $8.32 | -0.06 | -0.7% | $8.35 | $8.36 | $8.31 | 37,566,800 | |
| $8.38 | +0.05 | +0.6% | $8.36 | $8.41 | $8.33 | 35,329,400 | |
| $8.33 | +0.03 | +0.4% | $8.35 | $8.37 | $8.32 | 29,714,300 | |
| $8.30 | -0.06 | -0.7% | $8.32 | $8.33 | $8.28 | 19,938,500 | |
| $8.36 | -0.06 | -0.7% | $8.42 | $8.42 | $8.334 | 18,186,600 | |
| $8.42 | -0.05 | -0.6% | $8.40 | $8.44 | $8.37 | 34,002,400 | |
| $8.47 | -0.01 | -0.1% | $8.46 | $8.53 | $8.45 | 74,920,600 | |
| $8.48 | +0.01 | +0.1% | $8.43 | $8.49 | $8.40 | 41,444,200 | |
| $8.47 | +0.02 | +0.2% | $8.44 | $8.48 | $8.435 | 37,128,700 | |
| $8.45 | +0.07 | +0.8% | $8.42 | $8.47 | $8.40 | 47,927,600 | |
| $8.38 | -0.03 | -0.4% | $8.41 | $8.44 | $8.37 | 47,507,700 | |
| $8.41 | -0.01 | -0.1% | $8.46 | $8.47 | $8.40 | 59,297,800 | |
| $8.42 | +0.08 | +1.0% | $8.35 | $8.43 | $8.35 | 39,414,100 | |
| $8.34 | -0.12 | -1.4% | $8.33 | $8.36 | $8.33 | 25,081,700 | |
| $8.46 | -0.13 | -1.5% | $8.54 | $8.549 | $8.44 | 14,101,600 | |
| $8.59 | 0.00 | 0.0% | $8.60 | $8.64 | $8.59 | 26,595,551 | |
| $8.59 | -0.10 | -1.2% | $8.60 | $8.63 | $8.59 | 21,341,510 | |
| $8.69 | +0.04 | +0.5% | $8.64 | $8.75 | $8.61 | 45,233,031 | |
| $8.65 | +0.03 | +0.3% | $8.62 | $8.67 | $8.62 | 25,998,939 | |
| $8.62 | +0.04 | +0.5% | $8.64 | $8.65 | $8.58 | 43,425,398 | |
| $8.58 | -0.06 | -0.7% | $8.57 | $8.58 | $8.55 | 31,510,250 | |
| $8.64 | +0.04 | +0.5% | $8.65 | $8.66 | $8.62 | 49,135,379 | |
| $8.60 | +0.05 | +0.6% | $8.57 | $8.61 | $8.57 | 21,577,859 | |
| $8.55 | +0.04 | +0.5% | $8.51 | $8.56 | $8.51 | 46,093,648 | |
| $8.51 | +0.04 | +0.5% | $8.48 | $8.52 | $8.47 | 26,161,490 | |
| $8.47 | -0.09 | -1.1% | $8.53 | $8.53 | $8.45 | 25,680,350 | |
| $8.56 | -0.03 | -0.3% | $8.59 | $8.59 | $8.53 | 24,889,410 | |
| $8.59 | +0.06 | +0.7% | $8.59 | $8.61 | $8.55 | 28,297,881 | |
| $8.53 | +0.04 | +0.5% | $8.52 | $8.55 | $8.515 | 28,374,811 | |
| $8.49 | +0.01 | +0.1% | $8.47 | $8.51 | $8.435 | 42,841,398 | |
| $8.48 | -0.05 | -0.6% | $8.50 | $8.52 | $8.46 | 33,939,078 | |
| $8.53 | +0.01 | +0.1% | $8.54 | $8.555 | $8.51 | 30,560,900 | |
| $8.52 | -0.04 | -0.5% | $8.52 | $8.56 | $8.52 | 14,451,330 | |
| $8.56 | +0.03 | +0.4% | $8.55 | $8.57 | $8.53 | 28,938,150 | |
| $8.53 | -0.04 | -0.5% | $8.53 | $8.55 | $8.50 | 27,710,580 | |
| $8.57 | +0.08 | +0.9% | $8.53 | $8.57 | $8.50 | 30,726,551 | |
| $8.49 | -0.01 | -0.1% | $8.47 | $8.50 | $8.45 | 32,388,900 | |
| $8.50 | +0.05 | +0.6% | $8.49 | $8.51 | $8.48 | 33,750,527 | |
| $8.45 | +0.05 | +0.6% | $8.41 | $8.45 | $8.40 | 12,043,600 | |
| $8.40 | +0.01 | +0.1% | $8.37 | $8.41 | $8.37 | 14,224,710 | |
| $8.39 | -0.05 | -0.6% | $8.42 | $8.425 | $8.36 | 28,747,211 | |
| $8.44 | -0.02 | -0.2% | $8.41 | $8.45 | $8.41 | 21,110,070 | |
| $8.46 | +0.03 | +0.4% | $8.42 | $8.47 | $8.41 | 18,781,730 | |
| $8.43 | 0.00 | 0.0% | $8.43 | $8.44 | $8.40 | 29,107,990 | |
| $8.43 | -0.05 | -0.6% | $8.45 | $8.47 | $8.41 | 36,615,129 | |
| $8.48 | +0.03 | +0.4% | $8.45 | $8.485 | $8.43 | 47,787,000 | |
| $8.45 | +0.01 | +0.1% | $8.39 | $8.46 | $8.38 | 52,641,090 | |
| $8.44 | -0.16 | -1.9% | $8.56 | $8.56 | $8.41 | 43,682,461 | |
| $8.60 | -0.11 | -1.3% | $8.69 | $8.69 | $8.58 | 39,947,152 | |
| $8.71 | -0.07 | -0.8% | $8.74 | $8.82 | $8.69 | 72,799,438 | |
| $8.78 | -0.13 | -1.5% | $8.84 | $8.86 | $8.76 | 64,181,078 | |
| $8.91 | +0.13 | +1.5% | $8.80 | $8.925 | $8.76 | 68,852,680 | |
| $8.78 | -0.02 | -0.2% | $8.81 | $8.84 | $8.76 | 48,348,199 | |
| $8.80 | 0.00 | 0.0% | $8.73 | $8.84 | $8.72 | 51,477,359 | |
| $8.80 | 0.00 | 0.0% | $8.81 | $8.82 | $8.74 | 52,115,871 | |
| $8.80 | +0.10 | +1.1% | $8.79 | $8.84 | $8.754 | 48,977,121 | |
| $8.70 | +0.01 | +0.1% | $8.71 | $8.71 | $8.66 | 13,219,090 | |
| $8.69 | -0.06 | -0.7% | $8.72 | $8.74 | $8.67 | 25,633,699 | |
| $8.75 | 0.00 | 0.0% | $8.70 | $8.77 | $8.68 | 48,198,832 |
- Ticker
- NYSE Arca:SPDN
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Direxion Daily S&P 500 Bear 1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily S&P 500 Bear 1X ETF.