Direxion Daily S&P 500 Be... (SPDN)
AMEX: SPDN
· Real-Time Price · USD
10.14
0.09 (0.90%)
At close: Aug 20, 2025, 10:30 AM
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.01 | 10.07 | 9.98 | 10.05 | n/a | 0.60% | 5,359,614 |
| Aug 18, 2025 | 10.00 | 10.01 | 9.98 | 9.99 | 9.99 | -0.10% | 4,975,622 |
| Aug 15, 2025 | 9.94 | 10.01 | 9.94 | 10.00 | 10.00 | 0.40% | 6,044,137 |
| Aug 14, 2025 | 9.99 | 10.00 | 9.95 | 9.96 | 9.96 | 0.00% | 8,292,673 |
| Aug 13, 2025 | 9.96 | 9.99 | 9.94 | 9.96 | 9.96 | -0.30% | 7,202,429 |
| Aug 12, 2025 | 10.06 | 10.09 | 9.99 | 9.99 | 9.99 | -1.09% | 4,411,834 |
| Aug 11, 2025 | 10.08 | 10.12 | 10.05 | 10.10 | 10.10 | 0.30% | 6,318,200 |
| Aug 8, 2025 | 10.12 | 10.13 | 10.06 | 10.07 | 10.07 | -0.79% | 8,104,300 |
| Aug 7, 2025 | 10.09 | 10.20 | 10.07 | 10.15 | 10.15 | 0.20% | 15,834,402 |
| Aug 6, 2025 | 10.20 | 10.21 | 10.12 | 10.13 | 10.13 | -0.69% | 8,036,907 |
| Aug 5, 2025 | 10.15 | 10.23 | 10.13 | 10.20 | 10.20 | 0.39% | 12,022,220 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.15 | 10.16 | 10.16 | -1.36% | 6,713,000 |
| Aug 1, 2025 | 10.24 | 10.35 | 10.24 | 10.30 | 10.30 | 1.68% | 18,217,700 |
| Jul 31, 2025 | 10.01 | 10.16 | 10.01 | 10.13 | 10.13 | 0.40% | 15,005,909 |
| Jul 30, 2025 | 10.08 | 10.15 | 10.04 | 10.09 | 10.09 | 0.00% | 9,758,800 |
| Jul 29, 2025 | 10.03 | 10.10 | 10.03 | 10.09 | 10.09 | 0.30% | 8,310,203 |
| Jul 28, 2025 | 10.05 | 10.08 | 10.04 | 10.06 | 10.06 | 0.10% | 4,285,933 |
| Jul 25, 2025 | 10.08 | 10.09 | 10.04 | 10.05 | 10.05 | -0.40% | 2,684,900 |
| Jul 24, 2025 | 10.08 | 10.09 | 10.05 | 10.09 | 10.09 | 0.10% | 2,951,800 |
| Jul 23, 2025 | 10.12 | 10.16 | 10.08 | 10.08 | 10.08 | -0.88% | 3,238,733 |