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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.12	13.20	13.10	13.14	6,482,826	+0.03(+0.23%)
Dec 28, 2023	13.10	13.12	13.08	13.11	5,931,888	+0.02(+0.15%)
Dec 27, 2023	13.12	13.14	13.09	13.09	4,763,773	-0.03(-0.23%)
Dec 26, 2023	13.15	13.16	13.09	13.12	1,826,407	-0.05(-0.38%)
Dec 22, 2023	13.16	13.23	13.12	13.17	10,932,219	-0.02(-0.15%)
Dec 21, 2023	13.23	13.30	13.19	13.19	12,183,023	-0.13(-0.95%)
Dec 20, 2023	13.15	13.32	13.09	13.32	8,305,142	+0.20(+1.56%)
Dec 19, 2023	13.19	13.19	13.11	13.11	4,085,582	-0.09(-0.66%)
Dec 18, 2023	13.22	13.23	13.17	13.20	1,884,823	-0.07(-0.51%)
Dec 15, 2023	13.29	13.30	13.24	13.27	3,439,100	+0.02(+0.15%)
Dec 14, 2023	13.22	13.32	13.19	13.25	6,221,836	-0.04(-0.29%)
Dec 13, 2023	13.45	13.46	13.27	13.29	7,962,789	-0.17(-1.23%)
Dec 12, 2023	13.53	13.56	13.45	13.45	4,121,113	-0.06(-0.43%)
Dec 11, 2023	13.58	13.59	13.51	13.51	3,026,031	-0.06(-0.43%)
Dec 08, 2023	13.65	13.66	13.55	13.57	10,607,927	-0.06(-0.43%)
Dec 07, 2023	13.67	13.68	13.60	13.63	9,395,097	-0.10(-0.71%)
Dec 06, 2023	13.61	13.74	13.60	13.73	2,973,049	+0.06(+0.43%)
Dec 05, 2023	13.71	13.71	13.63	13.67	4,318,610	+0.02(+0.14%)
Dec 04, 2023	13.69	13.73	13.65	13.65	4,888,167	+0.06(+0.43%)
Dec 01, 2023	13.68	13.70	13.57	13.59	6,348,961	-0.07(-0.50%)
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	4,985,006	+0.19(+1.35%)