S&P 500 Bear -1X ETF Direxion (NY: SPDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	10.85	10.94	10.85	10.94	7,493,368	+0.08(+0.74%)
Nov 13, 2024	10.85	10.90	10.82	10.86	4,922,663	+0.00(+0.00%)
Nov 12, 2024	10.83	10.91	10.82	10.86	6,531,886	+0.03(+0.28%)
Nov 11, 2024	10.80	10.86	10.80	10.83	4,469,242	+0.00(+0.00%)
Nov 08, 2024	10.87	10.87	10.81	10.83	5,723,492	-0.05(-0.46%)
Nov 07, 2024	10.91	10.92	10.85	10.88	7,881,935	-0.08(-0.73%)
Nov 06, 2024	10.99	11.06	10.94	10.96	7,488,680	-0.28(-2.49%)
Nov 05, 2024	11.34	11.35	11.23	11.24	5,824,526	-0.12(-1.06%)
Nov 04, 2024	11.34	11.41	11.31	11.36	5,821,834	+0.03(+0.26%)
Nov 01, 2024	11.33	11.35	11.26	11.33	5,565,888	-0.05(-0.44%)
Oct 31, 2024	11.25	11.38	11.25	11.38	5,737,095	+0.22(+1.97%)
Oct 30, 2024	11.13	11.17	11.09	11.16	2,397,052	+0.03(+0.27%)
Oct 29, 2024	11.16	11.19	11.09	11.13	2,495,125	+0.00(+0.00%)
Oct 28, 2024	11.11	11.14	11.10	11.13	3,871,199	-0.04(-0.36%)
Oct 25, 2024	11.12	11.19	11.06	11.17	5,446,787	+0.01(+0.09%)
Oct 24, 2024	11.15	11.21	11.14	11.16	4,045,217	-0.02(-0.18%)
Oct 23, 2024	11.12	11.25	11.11	11.18	4,615,298	+0.11(+0.99%)
Oct 22, 2024	11.11	11.12	11.05	11.07	2,647,313	+0.01(+0.09%)
Oct 21, 2024	11.06	11.12	11.04	11.06	3,614,251	+0.01(+0.09%)
Oct 18, 2024	11.05	11.08	11.02	11.05	7,471,448	-0.02(-0.18%)
Oct 17, 2024	11.01	11.08	11.01	11.07	6,631,005	-0.01(-0.09%)
Oct 16, 2024	11.12	11.14	11.06	11.08	4,592,724	-0.04(-0.36%)
Oct 15, 2024	11.02	11.14	11.02	11.12	7,952,692	+0.09(+0.82%)
Oct 14, 2024	11.10	11.10	11.02	11.03	3,992,492	-0.09(-0.81%)
Oct 11, 2024	11.19	11.19	11.10	11.12	4,142,780	-0.06(-0.54%)
Oct 10, 2024	11.18	11.21	11.15	11.18	7,132,756	+0.02(+0.18%)
Oct 09, 2024	11.24	11.24	11.14	11.16	4,988,822	-0.08(-0.71%)
Oct 08, 2024	11.28	11.31	11.22	11.24	4,711,330	-0.10(-0.88%)
Oct 07, 2024	11.26	11.36	11.25	11.34	8,654,405	+0.11(+0.98%)
Oct 04, 2024	11.25	11.33	11.22	11.23	11,363,099	-0.10(-0.88%)
Oct 03, 2024	11.34	11.37	11.29	11.33	16,845,136	+0.03(+0.27%)
Oct 02, 2024	11.32	11.38	11.28	11.30	7,328,949	-0.01(-0.09%)
Oct 01, 2024	11.20	11.36	11.20	11.31	12,738,818	+0.11(+0.98%)
Sep 30, 2024	11.26	11.31	11.19	11.20	9,525,691	-0.04(-0.36%)
Sep 27, 2024	11.21	11.26	11.19	11.24	6,572,878	+0.03(+0.27%)
Sep 26, 2024	11.18	11.27	11.18	11.21	7,052,382	-0.05(-0.44%)
Sep 25, 2024	11.23	11.28	11.22	11.26	4,681,247	+0.03(+0.27%)
Sep 24, 2024	11.25	11.31	11.23	11.23	4,275,016	-0.03(-0.30%)
Sep 23, 2024	11.26	11.29	11.25	11.26	8,775,515	-0.02(-0.17%)
Sep 20, 2024	11.29	11.35	11.26	11.28	6,354,255	+0.02(+0.17%)
Sep 19, 2024	11.26	11.32	11.21	11.26	12,042,179	-0.20(-1.72%)
Sep 18, 2024	11.40	11.46	11.30	11.46	8,489,126	+0.05(+0.43%)
Sep 17, 2024	11.37	11.46	11.34	11.41	13,710,902	-0.01(-0.09%)
Sep 16, 2024	11.43	11.47	11.41	11.42	4,676,804	+0.00(+0.00%)
Sep 13, 2024	11.47	11.47	11.40	11.42	11,446,173	-0.06(-0.52%)
Sep 12, 2024	11.56	11.61	11.47	11.48	7,738,051	-0.09(-0.77%)
Sep 11, 2024	11.70	11.88	11.55	11.57	19,544,494	-0.12(-1.01%)
Sep 10, 2024	11.70	11.81	11.68	11.69	9,367,305	-0.04(-0.34%)
Sep 09, 2024	11.77	11.82	11.71	11.73	8,154,447	-0.14(-1.16%)
Sep 06, 2024	11.66	11.89	11.63	11.87	14,734,159	+0.21(+1.78%)
Sep 05, 2024	11.63	11.72	11.57	11.66	9,882,870	+0.03(+0.25%)
Sep 04, 2024	11.65	11.66	11.55	11.63	9,744,492	+0.03(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.