ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Direxion Daily S&P 500 Bear 1X Shares (NY:SPDN)

9.430 -0.100 (-1.05%)
Streaming Delayed Price Updated: 10:56 AM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 9.470 9.540 9.430 9.530 35,831,184 +0.20(+2.14%)
Jan 16, 2026 9.300 9.355 9.300 9.330 23,690,772 +0.01(+0.11%)
Jan 15, 2026 9.290 9.330 9.270 9.320 20,958,768 -0.02(-0.21%)
Jan 14, 2026 9.330 9.400 9.320 9.340 23,705,864 +0.05(+0.54%)
Jan 13, 2026 9.270 9.329 9.260 9.290 19,519,132 +0.02(+0.22%)
Jan 12, 2026 9.330 9.330 9.260 9.270 11,717,261 -0.01(-0.11%)
Jan 09, 2026 9.330 9.360 9.270 9.280 41,270,964 -0.07(-0.75%)
Jan 08, 2026 9.350 9.370 9.330 9.350 38,636,924 +0.00(+0.00%)
Jan 07, 2026 9.300 9.350 9.280 9.350 20,904,872 +0.04(+0.43%)
Jan 06, 2026 9.360 9.365 9.300 9.310 21,395,146 -0.06(-0.64%)
Jan 05, 2026 9.380 9.380 9.340 9.370 14,248,049 -0.06(-0.64%)
Jan 02, 2026 9.390 9.470 9.370 9.430 34,080,228 +0.00(+0.00%)
Dec 31, 2025 9.360 9.440 9.360 9.430 21,187,534 +0.07(+0.75%)
Dec 30, 2025 9.350 9.370 9.340 9.360 8,798,913 +0.02(+0.21%)
Dec 29, 2025 9.360 9.370 9.330 9.340 21,524,460 +0.03(+0.32%)
Dec 26, 2025 9.310 9.330 9.290 9.310 14,605,956 +0.01(+0.11%)
Dec 24, 2025 9.330 9.340 9.300 9.300 2,655,123 -0.03(-0.32%)
Dec 23, 2025 9.390 9.390 9.330 9.330 11,272,546 -0.05(-0.59%)
Dec 22, 2025 9.395 9.411 9.365 9.385 11,081,558 -0.06(-0.63%)
Dec 19, 2025 9.494 9.494 9.425 9.445 27,236,644 -0.06(-0.63%)
Dec 18, 2025 9.494 9.539 9.454 9.504 43,965,300 -0.09(-0.93%)
Dec 17, 2025 9.464 9.593 9.459 9.593 45,416,484 +0.12(+1.26%)
Dec 16, 2025 9.474 9.534 9.445 9.474 49,060,264 +0.03(+0.32%)
Dec 15, 2025 9.385 9.474 9.385 9.445 28,663,616 +0.01(+0.11%)
Dec 12, 2025 9.345 9.474 9.340 9.435 40,884,368 +0.10(+1.06%)
Dec 11, 2025 9.375 9.425 9.325 9.335 29,655,070 -0.02(-0.21%)
Dec 10, 2025 9.415 9.435 9.325 9.355 28,792,060 -0.06(-0.63%)
Dec 09, 2025 9.415 9.415 9.375 9.415 15,630,703 +0.01(+0.11%)
Dec 08, 2025 9.355 9.430 9.355 9.405 17,191,294 +0.03(+0.32%)
Dec 05, 2025 9.365 9.385 9.335 9.375 23,234,388 -0.01(-0.11%)
Dec 04, 2025 9.365 9.425 9.365 9.385 29,082,570 +0.00(+0.00%)
Dec 03, 2025 9.435 9.445 9.375 9.385 19,773,696 -0.03(-0.32%)
Dec 02, 2025 9.415 9.449 9.385 9.415 32,583,526 -0.02(-0.21%)
Dec 01, 2025 9.445 9.454 9.395 9.435 21,659,324 +0.05(+0.53%)
Nov 28, 2025 9.415 9.430 9.385 9.385 5,280,610 -0.04(-0.42%)
Nov 26, 2025 9.464 9.474 9.405 9.425 23,858,236 -0.06(-0.63%)
Nov 25, 2025 9.593 9.651 9.474 9.484 32,493,904 -0.09(-0.93%)
Nov 24, 2025 9.673 9.686 9.564 9.573 36,543,392 -0.16(-1.63%)
Nov 21, 2025 9.792 9.847 9.643 9.732 87,640,384 -0.08(-0.81%)
Nov 20, 2025 9.514 9.822 9.474 9.812 95,064,112 +0.14(+1.44%)
Nov 19, 2025 9.693 9.722 9.593 9.673 49,432,556 -0.03(-0.31%)
Nov 18, 2025 9.683 9.762 9.628 9.702 75,192,208 +0.09(+0.93%)
Nov 17, 2025 9.564 9.673 9.509 9.613 41,965,300 +0.08(+0.83%)
Nov 14, 2025 9.623 9.653 9.474 9.534 40,270,252 +0.01(+0.10%)
Nov 13, 2025 9.405 9.544 9.395 9.524 42,718,776 +0.15(+1.59%)
Nov 12, 2025 9.345 9.395 9.335 9.375 23,148,360 +0.01(+0.11%)
Nov 11, 2025 9.415 9.425 9.356 9.365 15,803,253 -0.03(-0.32%)
Nov 10, 2025 9.454 9.479 9.375 9.395 19,345,502 -0.15(-1.56%)
Nov 07, 2025 9.583 9.673 9.534 9.544 38,760,876 +0.00(+0.00%)
Nov 06, 2025 9.454 9.559 9.435 9.544 42,960,376 +0.12(+1.26%)
Nov 05, 2025 9.474 9.484 9.385 9.425 19,219,118 -0.05(-0.52%)
Nov 04, 2025 9.454 9.474 9.396 9.474 26,518,644 +0.12(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.