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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	14.78	14.85	14.33	14.33	4,238,008	-0.44(-2.98%)
Nov 29, 2022	14.75	14.85	14.70	14.77	2,240,700	+0.03(+0.19%)
Nov 28, 2022	14.63	14.78	14.58	14.74	1,314,416	+0.22(+1.51%)
Nov 25, 2022	14.53	14.54	14.49	14.52	484,702	+0.01(+0.06%)
Nov 23, 2022	14.60	14.61	14.49	14.51	4,439,569	-0.08(-0.57%)
Nov 22, 2022	14.71	14.76	14.59	14.59	2,094,454	-0.20(-1.36%)
Nov 21, 2022	14.79	14.85	14.74	14.80	2,805,251	+0.07(+0.50%)
Nov 18, 2022	14.67	14.84	14.66	14.72	1,875,989	-0.07(-0.50%)
Nov 17, 2022	14.93	14.94	14.76	14.80	5,030,658	+0.06(+0.44%)
Nov 16, 2022	14.70	14.76	14.66	14.73	4,340,257	+0.10(+0.69%)
Nov 15, 2022	14.52	14.77	14.48	14.63	4,882,183	-0.12(-0.81%)
Nov 14, 2022	14.69	14.76	14.56	14.75	3,133,613	+0.13(+0.88%)
Nov 11, 2022	14.73	14.81	14.59	14.62	3,858,655	-0.15(-0.99%)
Nov 10, 2022	15.03	15.14	14.75	14.77	8,572,906	-0.84(-5.40%)
Nov 09, 2022	15.39	15.64	15.33	15.61	4,708,882	+0.31(+2.04%)
Nov 08, 2022	15.33	15.47	15.17	15.30	3,444,085	-0.07(-0.48%)
Nov 07, 2022	15.47	15.55	15.35	15.37	3,430,429	-0.16(-1.00%)
Nov 04, 2022	15.50	15.79	15.42	15.53	4,035,952	-0.20(-1.28%)
Nov 03, 2022	15.73	15.83	15.61	15.73	3,939,970	+0.16(+1.00%)
Nov 02, 2022	15.22	15.59		15.58	7,055,145	+0.38(+2.53%)
Nov 01, 2022	14.98	15.24	14.97	15.19	3,262,001	+0.06(+0.36%)
Oct 31, 2022	15.12	15.16	15.04	15.14	2,431,153	+0.12(+0.79%)
Oct 28, 2022	15.39	15.39	15.00	15.02	2,802,484	-0.37(-2.38%)
Oct 27, 2022	15.25	15.40	15.17	15.38	3,917,975	+0.09(+0.60%)
Oct 26, 2022	15.31	15.31	15.07	15.29	3,790,957	+0.11(+0.72%)
Oct 25, 2022	15.42	15.42	15.16	15.18	2,268,575	-0.25(-1.60%)
Oct 24, 2022	15.54	15.66	15.37	15.43	3,714,841	-0.17(-1.12%)
Oct 21, 2022	16.01	16.07	15.59	15.60	6,342,322	-0.38(-2.41%)
Oct 20, 2022	15.87	16.02	15.68	15.99	9,462,850	+0.14(+0.87%)
Oct 19, 2022	15.83	15.98	15.71	15.85	4,472,523	+0.11(+0.70%)
Oct 18, 2022	15.56	15.90	15.55	15.74	4,401,949	-0.18(-1.15%)
Oct 17, 2022	16.04	16.05	15.87	15.92	3,872,993	-0.42(-2.58%)
Oct 14, 2022	15.86	16.37	15.80	16.35	6,414,385	+0.38(+2.35%)
Oct 13, 2022	16.74	16.80	15.90	15.97	11,072,311	-0.42(-2.57%)
Oct 12, 2022	16.33	16.41	16.25	16.39	3,744,607	+0.05(+0.28%)
Oct 11, 2022	16.33	16.44	16.11	16.35	5,736,727	+0.12(+0.73%)
Oct 10, 2022	16.07	16.35	16.05	16.23	4,680,925	+0.12(+0.74%)
Oct 07, 2022	15.86	16.19	15.84	16.11	3,578,133	+0.43(+2.75%)
Oct 06, 2022	15.58	15.69	15.45	15.68	5,923,146	+0.17(+1.06%)
Oct 05, 2022	15.66	15.76	15.41	15.51	4,900,405	+0.04(+0.24%)
Oct 04, 2022	15.70	15.71	15.47	15.47	5,100,328	-0.49(-3.04%)
Oct 03, 2022	16.21	16.30	15.87	15.96	4,466,056	-0.43(-2.63%)
Sep 30, 2022	16.18	16.39	16.00	16.39	5,367,580	+0.27(+1.65%)
Sep 29, 2022	15.95	16.26	15.95	16.13	6,370,358	+0.33(+2.09%)
Sep 28, 2022	16.08	16.14	15.72	15.80	5,668,782	-0.32(-1.99%)
Sep 27, 2022	15.91	16.22	15.80	16.12	4,866,504	+0.05(+0.29%)
Sep 26, 2022	15.99	16.13	15.82	16.07	4,456,154	+0.16(+0.98%)
Sep 23, 2022	15.80	16.10	15.80	15.91	9,025,366	+0.27(+1.76%)
Sep 22, 2022	15.56	15.68	15.51	15.64	3,363,224	+0.14(+0.89%)
Sep 21, 2022	15.17	15.50	15.04	15.50	6,044,590	+0.26(+1.68%)
Sep 20, 2022	15.20	15.35	15.17	15.25	3,472,966	+0.17(+1.12%)
Sep 19, 2022	15.32	15.32	15.07	15.08	2,832,528	-0.10(-0.66%)
Sep 16, 2022	15.24	15.31	15.16	15.18	4,611,258	+0.12(+0.79%)
Sep 15, 2022	14.96	15.11	14.85	15.06	2,607,295	+0.16(+1.11%)
Sep 14, 2022	14.91	15.02	14.83	14.89	3,083,448	-0.05(-0.37%)
Sep 13, 2022	14.66	14.99	14.60	14.95	3,670,952	+0.62(+4.34%)
Sep 12, 2022	14.40	14.41	14.30	14.33	2,541,670	-0.16(-1.07%)
Sep 09, 2022	14.62	14.63	14.44	14.48	2,291,039	-0.23(-1.56%)
Sep 08, 2022	14.88	14.93	14.69	14.71	3,833,204	-0.09(-0.62%)
Sep 07, 2022	15.09	15.09	14.76	14.80	2,564,622	-0.27(-1.76%)
Sep 06, 2022	14.98	15.15	14.94	15.07	3,703,484	+0.05(+0.37%)
Sep 02, 2022	14.70	15.09	14.66	15.01	2,807,170	+0.17(+1.17%)