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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	16.40	16.62	16.22	16.62	5,294,340	+0.27(+1.65%)
Sep 29, 2022	16.17	16.49	16.17	16.35	6,283,436	+0.33(+2.09%)
Sep 28, 2022	16.30	16.37	15.94	16.01	5,591,432	-0.33(-1.99%)
Sep 27, 2022	16.13	16.44	16.02	16.34	4,800,102	+0.05(+0.28%)
Sep 26, 2022	16.21	16.35	16.04	16.29	4,395,350	+0.16(+0.98%)
Sep 23, 2022	16.02	16.33	16.02	16.14	8,902,216	+0.28(+1.76%)
Sep 22, 2022	15.77	15.89	15.73	15.86	3,317,333	+0.14(+0.89%)
Sep 21, 2022	15.38	15.72	15.25	15.72	5,962,113	+0.26(+1.68%)
Sep 20, 2022	15.41	15.57	15.38	15.46	3,425,578	+0.17(+1.13%)
Sep 19, 2022	15.54	15.54	15.28	15.28	2,793,895	-0.10(-0.66%)
Sep 16, 2022	15.45	15.53	15.37	15.39	4,548,366	+0.12(+0.79%)
Sep 15, 2022	15.16	15.32	15.05	15.27	2,571,734	+0.17(+1.11%)
Sep 14, 2022	15.12	15.23	15.04	15.10	3,041,393	-0.06(-0.37%)
Sep 13, 2022	14.86	15.20	14.80	15.15	3,620,884	+0.63(+4.35%)
Sep 12, 2022	14.60	14.61	14.50	14.52	2,507,004	-0.16(-1.07%)
Sep 09, 2022	14.82	14.83	14.64	14.68	2,259,792	-0.23(-1.56%)
Sep 08, 2022	15.09	15.14	14.89	14.91	3,780,924	-0.09(-0.62%)
Sep 07, 2022	15.29	15.29	14.97	15.01	2,529,644	-0.27(-1.76%)
Sep 06, 2022	15.18	15.36	15.15	15.28	3,652,973	+0.06(+0.37%)
Sep 02, 2022	14.90	15.29	14.86	15.22	2,768,883	+0.18(+1.17%)
Sep 01, 2022	15.19	15.29	15.04	15.04	2,917,677	-0.05(-0.31%)
Aug 31, 2022	14.92	15.09	14.87	15.09	1,834,196	+0.11(+0.74%)
Aug 30, 2022	14.76	15.06	14.76	14.98	2,645,600	+0.17(+1.13%)
Aug 29, 2022	14.83	14.87	14.70	14.81	2,342,696	+0.10(+0.69%)
Aug 26, 2022	14.23	14.71	14.22	14.71	3,217,302	+0.47(+3.32%)
Aug 25, 2022	14.38	14.41	14.23	14.24	2,386,776	-0.20(-1.39%)
Aug 24, 2022	14.48	14.51	14.38	14.44	3,748,040	-0.04(-0.28%)
Aug 23, 2022	14.46	14.49	14.37	14.48	4,755,378	+0.04(+0.26%)
Aug 22, 2022	14.32	14.47	14.31	14.44	2,744,675	+0.31(+2.17%)
Aug 19, 2022	14.04	14.17	14.04	14.13	3,347,157	+0.18(+1.26%)
Aug 18, 2022	13.98	14.03	13.93	13.96	4,947,072	-0.04(-0.27%)
Aug 17, 2022	14.00	14.05	13.90	13.99	2,699,058	+0.11(+0.80%)
Aug 16, 2022	13.95	13.98	13.82	13.88	2,784,570	-0.04(-0.27%)
Aug 15, 2022	14.05	14.05	13.90	13.92	1,620,932	-0.06(-0.40%)
Aug 12, 2022	14.14	14.18	13.97	13.98	2,270,746	-0.22(-1.57%)
Aug 11, 2022	14.11	14.24	14.03	14.20	2,602,392	-0.01(-0.07%)
Aug 10, 2022	14.25	14.31	14.20	14.21	1,791,837	-0.30(-2.05%)
Aug 09, 2022	14.49	14.55	14.46	14.51	2,580,524	+0.07(+0.45%)
Aug 08, 2022	14.38	14.49	14.28	14.44	2,705,380	+0.00(+0.00%)
Aug 05, 2022	14.56	14.57	14.41	14.44	2,734,180	+0.04(+0.26%)
Aug 04, 2022	14.39	14.46	14.37	14.40	2,095,008	+0.01(+0.06%)
Aug 03, 2022	14.53	14.54	14.35	14.39	3,174,071	-0.22(-1.52%)
Aug 02, 2022	14.59	14.65	14.44	14.62	4,158,049	+0.10(+0.70%)
Aug 01, 2022	14.58	14.60	14.42	14.51	2,654,506	+0.05(+0.32%)
Jul 29, 2022	14.63	14.66	14.44	14.47	2,964,549	-0.22(-1.52%)
Jul 28, 2022	14.84	14.98	14.66	14.69	2,957,277	-0.19(-1.25%)
Jul 27, 2022	15.14	15.14	14.80	14.88	4,249,516	-0.39(-2.55%)
Jul 26, 2022	15.15	15.30	15.15	15.27	3,652,420	+0.19(+1.23%)
Jul 25, 2022	15.09	15.18	15.06	15.08	3,568,337	-0.02(-0.12%)
Jul 22, 2022	14.97	15.19	14.92	15.10	4,844,361	+0.14(+0.93%)
Jul 21, 2022	15.15	15.23	14.96	14.96	4,892,678	-0.15(-0.98%)
Jul 20, 2022	15.20	15.26	15.06	15.11	4,274,373	-0.09(-0.61%)
Jul 19, 2022	15.46	15.49	15.19	15.20	4,494,918	-0.43(-2.73%)
Jul 18, 2022	15.37	15.68	15.34	15.63	3,886,568	+0.12(+0.78%)
Jul 15, 2022	15.62	15.69	15.50	15.51	4,326,773	-0.30(-1.88%)
Jul 14, 2022	15.98	16.08	15.78	15.80	4,085,873	+0.05(+0.29%)
Jul 13, 2022	15.92	15.93	15.64	15.76	3,865,407	+0.08(+0.53%)
Jul 12, 2022	15.57	15.75	15.47	15.67	3,194,972	+0.14(+0.90%)
Jul 11, 2022	15.47	15.57	15.44	15.54	3,083,915	+0.17(+1.09%)
Jul 08, 2022	15.42	15.48	15.29	15.37	3,915,698	+0.02(+0.12%)
Jul 07, 2022	15.50	15.50	15.32	15.35	3,280,717	-0.23(-1.49%)
Jul 06, 2022	15.63	15.73	15.47	15.58	5,522,299	-0.06(-0.36%)
Jul 05, 2022	15.88	16.00	15.64	15.64	3,941,702	-0.03(-0.18%)