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 ETF (NY:SPDN)

9.530 +0.010 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 9.500 9.540 9.490 9.530 45,065,416 +0.01(+0.11%)
Apr 09, 2026 9.590 9.610 9.500 9.520 74,031,624 -0.06(-0.63%)
Apr 08, 2026 9.560 9.640 9.550 9.580 87,732,280 -0.24(-2.44%)
Apr 07, 2026 9.860 9.940 9.810 9.820 125,115,896 +0.00(+0.00%)
Apr 06, 2026 9.870 9.870 9.815 9.820 102,279,920 -0.05(-0.51%)
Apr 02, 2026 10.01 10.03 9.831 9.870 125,256,488 +0.01(+0.10%)
Apr 01, 2026 9.880 9.900 9.810 9.860 90,515,984 -0.09(-0.90%)
Mar 31, 2026 10.12 10.14 9.920 9.950 177,446,080 -0.28(-2.74%)
Mar 30, 2026 10.11 10.28 10.10 10.23 104,668,544 +0.03(+0.29%)
Mar 27, 2026 10.07 10.22 10.07 10.20 125,439,104 +0.18(+1.80%)
Mar 26, 2026 9.920 10.03 9.870 10.02 128,211,440 +0.17(+1.73%)
Mar 25, 2026 9.810 9.889 9.780 9.850 114,449,136 -0.05(-0.51%)
Mar 24, 2026 9.930 9.950 9.840 9.900 137,457,936 -0.01(-0.10%)
Mar 23, 2026 9.870 9.940 9.800 9.910 136,458,016 -0.12(-1.20%)
Mar 20, 2026 9.900 10.08 9.895 10.03 131,740,352 +0.16(+1.62%)
Mar 19, 2026 9.920 9.940 9.825 9.870 129,446,384 +0.02(+0.20%)
Mar 18, 2026 9.740 9.850 9.720 9.850 92,231,520 +0.15(+1.55%)
Mar 17, 2026 9.680 9.720 9.650 9.700 85,757,096 -0.02(-0.21%)
Mar 16, 2026 9.740 9.760 9.680 9.720 90,151,888 -0.11(-1.12%)
Mar 13, 2026 9.720 9.840 9.680 9.830 148,622,112 +0.06(+0.61%)
Mar 12, 2026 9.700 9.770 9.680 9.770 175,125,616 +0.16(+1.66%)
Mar 11, 2026 9.600 9.660 9.565 9.610 141,028,144 +0.00(+0.00%)
Mar 10, 2026 9.590 9.640 9.510 9.610 96,810,224 +0.02(+0.21%)
Mar 09, 2026 9.760 9.820 9.560 9.590 92,138,048 -0.08(-0.83%)
Mar 06, 2026 9.660 9.710 9.620 9.670 124,356,128 +0.14(+1.47%)
Mar 05, 2026 9.530 9.620 9.480 9.530 90,478,808 +0.05(+0.53%)
Mar 04, 2026 9.530 9.560 9.460 9.480 41,289,716 -0.08(-0.84%)
Mar 03, 2026 9.630 9.700 9.520 9.560 59,759,600 +0.10(+1.06%)
Mar 02, 2026 9.570 9.580 9.430 9.460 30,403,620 +0.00(+0.00%)
Feb 27, 2026 9.510 9.530 9.460 9.460 40,963,944 +0.04(+0.42%)
Feb 26, 2026 9.360 9.490 9.360 9.420 35,267,400 +0.06(+0.64%)
Feb 25, 2026 9.410 9.410 9.350 9.360 9,966,378 -0.08(-0.85%)
Feb 24, 2026 9.520 9.543 9.430 9.440 26,502,308 -0.08(-0.84%)
Feb 23, 2026 9.440 9.540 9.400 9.520 29,566,282 +0.11(+1.17%)
Feb 20, 2026 9.510 9.515 9.401 9.410 54,276,984 -0.06(-0.63%)
Feb 19, 2026 9.490 9.520 9.450 9.470 41,364,380 +0.03(+0.32%)
Feb 18, 2026 9.480 9.493 9.400 9.440 33,487,640 -0.06(-0.63%)
Feb 17, 2026 9.530 9.590 9.463 9.500 53,679,860 -0.01(-0.11%)
Feb 13, 2026 9.510 9.570 9.440 9.510 49,030,168 +0.01(+0.11%)
Feb 12, 2026 9.330 9.516 9.320 9.500 48,253,240 +0.15(+1.60%)
Feb 11, 2026 9.300 9.395 9.290 9.350 40,154,076 -0.01(-0.11%)
Feb 10, 2026 9.320 9.360 9.290 9.360 24,081,358 +0.03(+0.32%)
Feb 09, 2026 9.390 9.410 9.300 9.330 18,655,042 -0.04(-0.43%)
Feb 06, 2026 9.510 9.510 9.350 9.370 35,176,948 -0.18(-1.88%)
Feb 05, 2026 9.510 9.576 9.470 9.550 71,400,784 +0.11(+1.17%)
Feb 04, 2026 9.380 9.490 9.360 9.440 58,922,816 +0.05(+0.53%)
Feb 03, 2026 9.290 9.455 9.280 9.390 37,682,648 +0.08(+0.86%)
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.