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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	14.98	15.05	14.53	14.53	4,180,181	-0.45(-2.98%)
Nov 29, 2022	14.95	15.05	14.91	14.97	2,210,126	+0.03(+0.19%)
Nov 28, 2022	14.83	14.98	14.78	14.95	1,296,481	+0.22(+1.52%)
Nov 25, 2022	14.73	14.74	14.69	14.72	478,088	+0.01(+0.06%)
Nov 23, 2022	14.81	14.82	14.69	14.71	4,378,992	-0.08(-0.57%)
Nov 22, 2022	14.92	14.97	14.79	14.80	2,065,875	-0.20(-1.36%)
Nov 21, 2022	14.99	15.06	14.95	15.00	2,766,974	+0.07(+0.50%)
Nov 18, 2022	14.87	15.05	14.86	14.93	1,850,392	-0.07(-0.50%)
Nov 17, 2022	15.14	15.15	14.97	15.00	4,962,016	+0.07(+0.44%)
Nov 16, 2022	14.90	14.97	14.86	14.94	4,281,035	+0.10(+0.69%)
Nov 15, 2022	14.72	14.98	14.69	14.83	4,815,567	-0.12(-0.81%)
Nov 14, 2022	14.89	14.96	14.76	14.95	3,090,855	+0.13(+0.88%)
Nov 11, 2022	14.94	15.01	14.79	14.82	3,806,005	-0.15(-0.99%)
Nov 10, 2022	15.24	15.35	14.95	14.97	8,455,930	-0.86(-5.40%)
Nov 09, 2022	15.61	15.86	15.55	15.83	4,644,630	+0.32(+2.04%)
Nov 08, 2022	15.54	15.69	15.38	15.51	3,397,091	-0.07(-0.48%)
Nov 07, 2022	15.68	15.77	15.56	15.59	3,383,621	-0.16(-1.00%)
Nov 04, 2022	15.72	16.00	15.63	15.74	3,980,882	-0.20(-1.28%)
Nov 03, 2022	15.95	16.05	15.83	15.95	3,886,210	+0.16(+1.00%)
Nov 02, 2022	15.43	15.80		15.79	6,958,879	+0.39(+2.53%)
Nov 01, 2022	15.19	15.45	15.18	15.40	3,217,492	+0.06(+0.36%)
Oct 31, 2022	15.33	15.37	15.25	15.35	2,397,980	+0.12(+0.79%)
Oct 28, 2022	15.61	15.61	15.21	15.22	2,764,245	-0.37(-2.38%)
Oct 27, 2022	15.47	15.61	15.38	15.60	3,864,515	+0.09(+0.60%)
Oct 26, 2022	15.52	15.52	15.28	15.50	3,739,231	+0.11(+0.72%)
Oct 25, 2022	15.63	15.64	15.37	15.39	2,237,621	-0.25(-1.60%)
Oct 24, 2022	15.75	15.87	15.58	15.64	3,664,152	-0.18(-1.12%)
Oct 21, 2022	16.23	16.29	15.80	15.82	6,255,782	-0.39(-2.41%)
Oct 20, 2022	16.09	16.25	15.89	16.21	9,333,731	+0.14(+0.87%)
Oct 19, 2022	16.05	16.20	15.93	16.07	4,411,497	+0.11(+0.70%)
Oct 18, 2022	15.77	16.12	15.77	15.96	4,341,885	-0.19(-1.15%)
Oct 17, 2022	16.27	16.27	16.09	16.14	3,820,147	-0.43(-2.58%)
Oct 14, 2022	16.08	16.60	16.01	16.57	6,326,862	+0.38(+2.35%)
Oct 13, 2022	16.97	17.03	16.12	16.19	10,921,232	-0.43(-2.57%)
Oct 12, 2022	16.55	16.64	16.48	16.62	3,693,513	+0.05(+0.28%)
Oct 11, 2022	16.55	16.66	16.34	16.57	5,658,451	+0.12(+0.73%)
Oct 10, 2022	16.29	16.57	16.27	16.45	4,617,055	+0.12(+0.74%)
Oct 07, 2022	16.08	16.41	16.06	16.33	3,529,311	+0.44(+2.75%)
Oct 06, 2022	15.79	15.90	15.66	15.89	5,842,326	+0.17(+1.06%)
Oct 05, 2022	15.87	15.98	15.62	15.73	4,833,540	+0.04(+0.24%)
Oct 04, 2022	15.92	15.93	15.68	15.69	5,030,735	-0.49(-3.04%)
Oct 03, 2022	16.43	16.53	16.09	16.18	4,405,118	-0.44(-2.63%)
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%)