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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.68	13.75	13.65	13.66	12,039,062	-0.04(-0.28%)
Nov 29, 2023	13.64	13.72	13.59	13.70	1,949,994	+0.01(+0.07%)
Nov 28, 2023	13.72	13.74	13.65	13.69	8,233,757	-0.02(-0.14%)
Nov 27, 2023	13.71	13.72	13.68	13.71	9,101,085	+0.04(+0.28%)
Nov 24, 2023	13.68	13.70	13.67	13.67	3,250,248	-0.01(-0.07%)
Nov 22, 2023	13.68	13.71	13.64	13.68	20,992,950	-0.04(-0.28%)
Nov 21, 2023	13.73	13.77	13.71	13.72	5,060,562	+0.02(+0.14%)
Nov 20, 2023	13.80	13.80	13.66	13.70	8,157,695	-0.10(-0.71%)
Nov 17, 2023	13.79	13.84	13.78	13.79	8,096,587	-0.02(-0.14%)
Nov 16, 2023	13.83	13.87	13.79	13.81	9,477,618	-0.01(-0.07%)
Nov 15, 2023	13.80	13.84	13.77	13.82	6,020,493	-0.02(-0.14%)
Nov 14, 2023	13.92	13.93	13.80	13.84	10,417,199	-0.26(-1.86%)
Nov 13, 2023	14.14	14.17	14.09	14.11	3,129,608	+0.01(+0.07%)
Nov 10, 2023	14.26	14.31	14.10	14.10	5,381,287	-0.22(-1.56%)
Nov 09, 2023	14.17	14.34	14.16	14.32	30,412,860	+0.12(+0.82%)
Nov 08, 2023	14.18	14.28	14.18	14.20	2,965,088	-0.01(-0.07%)
Nov 07, 2023	14.26	14.29	14.19	14.21	8,040,076	-0.04(-0.27%)
Nov 06, 2023	14.25	14.32	14.24	14.25	3,067,521	-0.03(-0.20%)
Nov 03, 2023	14.34	14.34	14.23	14.28	9,311,880	-0.14(-0.95%)
Nov 02, 2023	14.54	14.55	14.41	14.42	22,577,786	-0.26(-1.79%)
Nov 01, 2023	14.81	14.83	14.65	14.68	7,747,198	-0.17(-1.11%)
Oct 31, 2023	14.90	14.98	14.83	14.85	7,442,884	-0.09(-0.59%)
Oct 30, 2023	15.00	15.05	14.89	14.93	5,351,580	-0.18(-1.16%)
Oct 27, 2023	14.97	15.16	14.96	15.11	12,369,932	+0.08(+0.52%)
Oct 26, 2023	14.89	15.07	14.87	15.03	21,405,652	+0.18(+1.25%)
Oct 25, 2023	14.70	14.87	14.70	14.85	8,253,039	+0.21(+1.46%)
Oct 24, 2023	14.66	14.74	14.59	14.63	5,066,535	-0.12(-0.79%)
Oct 23, 2023	14.77	14.83	14.60	14.75	8,873,224	+0.04(+0.27%)
Oct 20, 2023	14.54	14.72	14.53	14.71	8,634,705	+0.18(+1.27%)
Oct 19, 2023	14.37	14.55	14.31	14.52	18,072,410	+0.14(+0.95%)
Oct 18, 2023	14.27	14.43	14.24	14.39	5,961,462	+0.18(+1.23%)
Oct 17, 2023	14.31	14.32	14.14	14.21	9,715,630	+0.02(+0.14%)
Oct 16, 2023	14.28	14.28	14.16	14.19	3,449,384	-0.16(-1.09%)
Oct 13, 2023	14.22	14.41	14.18	14.35	4,526,227	+0.08(+0.55%)
Oct 12, 2023	14.15	14.35	14.15	14.27	15,590,917	+0.09(+0.62%)
Oct 11, 2023	14.19	14.28	14.17	14.18	3,331,268	-0.06(-0.41%)
Oct 10, 2023	14.28	14.30	14.14	14.24	5,494,624	-0.07(-0.48%)
Oct 09, 2023	14.46	14.48	14.29	14.31	3,605,683	-0.09(-0.61%)
Oct 06, 2023	14.65	14.70	14.34	14.40	12,400,057	-0.17(-1.14%)
Oct 05, 2023	14.55	14.67	14.53	14.56	16,855,730	+0.02(+0.13%)
Oct 04, 2023	14.64	14.69	14.52	14.54	6,027,846	-0.11(-0.73%)
Oct 03, 2023	14.53	14.70	14.49	14.65	4,984,066	+0.19(+1.35%)
Oct 02, 2023	14.47	14.55	14.41	14.46	6,243,147	+0.01(+0.07%)
Sep 29, 2023	14.30	14.50	14.30	14.45	6,629,265	+0.04(+0.27%)
Sep 28, 2023	14.51	14.52	14.34	14.41	9,114,374	-0.07(-0.47%)
Sep 27, 2023	14.45	14.61	14.43	14.48	6,577,558	-0.01(-0.07%)
Sep 26, 2023	14.37	14.51	14.35	14.49	3,772,489	+0.22(+1.57%)
Sep 25, 2023	14.38	14.34	14.26	14.26	3,118,547	-0.07(-0.48%)
Sep 22, 2023	14.26	14.34	14.20	14.33	3,664,110	+0.05(+0.34%)
Sep 21, 2023	14.15	14.29	14.14	14.28	8,481,974	+0.23(+1.66%)
Sep 20, 2023	13.88	14.05	13.86	14.05	5,512,157	+0.13(+0.91%)
Sep 19, 2023	13.92	14.01	13.90	13.92	3,488,646	+0.03(+0.24%)
Sep 18, 2023	13.91	13.92	13.84	13.89	2,648,521	-0.01(-0.07%)
Sep 15, 2023	13.77	13.91	13.76	13.90	4,155,805	+0.18(+1.33%)
Sep 14, 2023	13.75	13.80	13.70	13.71	4,216,930	-0.12(-0.83%)
Sep 13, 2023	13.83	13.87	13.79	13.83	5,205,800	-0.02(-0.14%)
Sep 12, 2023	13.81	13.86	13.76	13.85	2,752,633	+0.09(+0.63%)
Sep 11, 2023	13.76	13.82	13.75	13.76	2,198,696	-0.09(-0.62%)
Sep 08, 2023	13.86	13.88	13.80	13.85	5,430,494	-0.02(-0.14%)
Sep 07, 2023	13.93	13.93	13.84	13.87	3,940,497	+0.06(+0.42%)
Sep 06, 2023	13.74	13.89	13.74	13.81	5,981,822	+0.10(+0.70%)
Sep 05, 2023	13.67	13.72	13.66	13.71	6,359,922	+0.07(+0.49%)