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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.57	14.70	14.48	14.61	2,923,593	+0.09(+0.64%)
May 27, 2022	14.78	14.78	14.51	14.51	2,729,535	-0.36(-2.43%)
May 26, 2022	15.13	15.14	14.81	14.88	2,892,931	-0.30(-1.96%)
May 25, 2022	15.38	15.39	15.10	15.17	3,606,428	-0.15(-0.97%)
May 24, 2022	15.37	15.57	15.28	15.32	3,955,487	+0.12(+0.79%)
May 23, 2022	15.37	15.46	15.17	15.20	3,158,329	-0.30(-1.92%)
May 20, 2022	15.35	15.85	15.32	15.50	4,635,707	+0.01(+0.06%)
May 19, 2022	15.54	15.59	15.32	15.49	4,268,812	+0.09(+0.60%)
May 18, 2022	14.97	15.44	14.97	15.40	4,017,862	+0.58(+3.95%)
May 17, 2022	14.87	15.02	14.80	14.81	4,611,657	-0.31(-2.03%)
May 16, 2022	15.12	15.20	14.97	15.12	6,506,844	+0.06(+0.37%)
May 13, 2022	15.25	15.29	15.00	15.06	4,439,393	-0.36(-2.35%)
May 12, 2022	15.54	15.69	15.28	15.42	11,555,503	+0.02(+0.12%)
May 11, 2022	15.20	15.43	14.98	15.41	7,144,584	+0.25(+1.65%)
May 10, 2022	14.95	15.32	14.89	15.15	5,058,060	-0.03(-0.18%)
May 09, 2022	14.95	15.25	14.90	15.18	5,472,950	+0.47(+3.22%)
May 06, 2022	14.74	14.92	14.60	14.71	8,361,166	+0.07(+0.51%)
May 05, 2022	14.28	14.77	14.27	14.63	12,366,454	+0.49(+3.48%)
May 04, 2022	14.54	14.66	14.12	14.14	7,354,572	-0.44(-2.99%)
May 03, 2022	14.62	14.68	14.49	14.58	7,595,137	-0.06(-0.44%)
May 02, 2022	14.74	14.98	14.59	14.64	6,482,753	-0.09(-0.63%)
Apr 29, 2022	14.35	14.76	14.27	14.74	7,702,529	+0.53(+3.72%)
Apr 28, 2022	14.40	14.55	14.14	14.21	4,891,374	-0.37(-2.55%)
Apr 27, 2022	14.57	14.65	14.38	14.58	4,631,613	-0.03(-0.19%)
Apr 26, 2022	14.29	14.61	14.29	14.61	3,089,247	+0.41(+2.88%)
Apr 25, 2022	14.37	14.53	14.20	14.20	4,607,016	-0.09(-0.65%)
Apr 22, 2022	13.95	14.30	13.94	14.29	4,227,986	+0.39(+2.80%)
Apr 21, 2022	13.58	13.93	13.54	13.90	3,153,580	+0.20(+1.49%)
Apr 20, 2022	13.63	13.73	13.61	13.70	2,180,633	+0.01(+0.07%)
Apr 19, 2022	13.92	13.92	13.66	13.69	1,385,299	-0.23(-1.67%)
Apr 18, 2022	13.95	13.99	13.86	13.92	1,953,370	+0.01(+0.07%)
Apr 14, 2022	13.73	13.92	13.71	13.91	1,272,150	+0.16(+1.15%)
Apr 13, 2022	13.92	13.92	13.72	13.75	2,631,835	-0.16(-1.13%)
Apr 12, 2022	13.75	13.96	13.68	13.91	2,752,873	+0.06(+0.47%)
Apr 11, 2022	13.72	13.87	13.71	13.85	1,842,240	+0.23(+1.70%)
Apr 08, 2022	13.60	13.67	13.52	13.61	1,592,440	+0.03(+0.21%)
Apr 07, 2022	13.68	13.74	13.53	13.59	3,097,055	-0.07(-0.48%)
Apr 06, 2022	13.64	13.74	13.59	13.65	2,803,777	+0.14(+1.03%)
Apr 05, 2022	13.40	13.55	13.33	13.51	1,358,920	+0.17(+1.25%)
Apr 04, 2022	13.46	13.48	13.35	13.35	1,244,215	-0.11(-0.83%)
Apr 01, 2022	13.46	13.57	13.46	13.46	1,869,185	-0.05(-0.34%)
Mar 31, 2022	13.33	13.50	13.30	13.50	2,783,426	+0.21(+1.61%)
Mar 30, 2022	13.24	13.36	13.23	13.29	1,191,297	+0.07(+0.56%)
Mar 29, 2022	13.25	13.34	13.20	13.22	1,855,537	-0.17(-1.25%)
Mar 28, 2022	13.50	13.55	13.38	13.38	1,913,445	-0.10(-0.76%)
Mar 25, 2022	13.53	13.60	13.47	13.48	1,804,702	-0.06(-0.41%)
Mar 24, 2022	13.69	13.72	13.54	13.54	1,268,086	-0.21(-1.55%)
Mar 23, 2022	13.66	13.75	13.61	13.75	1,569,219	+0.19(+1.37%)
Mar 22, 2022	13.70	13.70	13.55	13.57	1,750,985	-0.16(-1.15%)
Mar 21, 2022	13.74	13.85	13.67	13.73	2,793,483	-0.02(-0.14%)
Mar 18, 2022	13.93	13.96	13.72	13.74	2,781,930	-0.15(-1.07%)
Mar 17, 2022	14.12	14.13	13.89	13.89	2,454,628	-0.18(-1.25%)
Mar 16, 2022	14.31	14.42	14.06	14.07	5,563,080	-0.32(-2.19%)
Mar 15, 2022	14.63	14.65	14.36	14.38	3,766,288	-0.32(-2.21%)
Mar 14, 2022	14.57	14.75	14.44	14.71	4,418,983	+0.10(+0.70%)
Mar 11, 2022	14.33	14.61	14.31	14.61	2,418,264	+0.19(+1.29%)
Mar 10, 2022	14.51	14.58	14.38	14.42	2,686,400	+0.06(+0.45%)
Mar 09, 2022	14.41	14.51	14.28	14.36	5,077,647	-0.38(-2.58%)
Mar 08, 2022	14.63	14.78	14.37	14.74	7,026,718	+0.10(+0.70%)
Mar 07, 2022	14.25	14.63	14.23	14.63	5,041,436	+0.42(+2.94%)
Mar 04, 2022	14.24	14.35	14.18	14.22	3,070,471	+0.11(+0.79%)
Mar 03, 2022	13.96	14.15	13.92	14.11	3,686,447	+0.07(+0.53%)
Mar 02, 2022	14.21	14.24	13.98	14.03	3,898,327	-0.26(-1.82%)