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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.43	14.46	14.24	14.27	3,005,541	-0.22(-1.52%)
Jul 28, 2022	14.64	14.77	14.46	14.49	2,998,169	-0.18(-1.25%)
Jul 27, 2022	14.93	14.93	14.60	14.67	4,308,276	-0.38(-2.55%)
Jul 26, 2022	14.95	15.09	14.94	15.06	3,702,924	+0.18(+1.23%)
Jul 25, 2022	14.88	14.97	14.85	14.87	3,617,678	-0.02(-0.12%)
Jul 22, 2022	14.76	14.98	14.72	14.89	4,911,346	+0.14(+0.93%)
Jul 21, 2022	14.94	15.02	14.76	14.76	4,960,331	-0.15(-0.98%)
Jul 20, 2022	14.99	15.05	14.85	14.90	4,333,477	-0.09(-0.61%)
Jul 19, 2022	15.25	15.28	14.98	14.99	4,557,071	-0.42(-2.73%)
Jul 18, 2022	15.16	15.47	15.13	15.41	3,940,309	+0.12(+0.78%)
Jul 15, 2022	15.41	15.48	15.29	15.30	4,386,601	-0.29(-1.88%)
Jul 14, 2022	15.76	15.86	15.57	15.59	4,142,371	+0.05(+0.29%)
Jul 13, 2022	15.70	15.72	15.42	15.54	3,918,856	+0.08(+0.53%)
Jul 12, 2022	15.36	15.54	15.26	15.46	3,239,150	+0.14(+0.90%)
Jul 11, 2022	15.26	15.36	15.23	15.32	3,126,557	+0.16(+1.09%)
Jul 08, 2022	15.21	15.27	15.08	15.16	3,969,842	+0.02(+0.12%)
Jul 07, 2022	15.29	15.29	15.11	15.14	3,326,081	-0.23(-1.49%)
Jul 06, 2022	15.41	15.51	15.26	15.37	5,598,658	-0.05(-0.36%)
Jul 05, 2022	15.66	15.78	15.42	15.42	3,996,206	-0.03(-0.18%)
Jul 01, 2022	15.63	15.75	15.43	15.45	7,134,557	-0.15(-0.94%)
Jun 30, 2022	15.64	15.79	15.47	15.60	7,667,506	+0.13(+0.83%)
Jun 29, 2022	15.44	15.55	15.40	15.47	4,336,021	+0.01(+0.06%)
Jun 28, 2022	15.09	15.47	14.98	15.46	3,457,224	+0.31(+2.05%)
Jun 27, 2022	15.06	15.20	15.05	15.15	3,329,236	+0.05(+0.30%)
Jun 24, 2022	15.45	15.45	15.09	15.10	4,784,911	-0.48(-3.06%)
Jun 23, 2022	15.65	15.80	15.56	15.58	6,530,347	-0.16(-1.05%)
Jun 22, 2022	15.91	15.91	15.56	15.74	3,976,271	+0.03(+0.17%)
Jun 21, 2022	15.86	15.86	15.65	15.72	4,146,421	-0.39(-2.44%)
Jun 17, 2022	16.14	16.28	15.96	16.11	5,778,781	-0.02(-0.11%)
Jun 16, 2022	15.98	16.25	15.97	16.13	8,101,222	+0.50(+3.22%)
Jun 15, 2022	15.71	15.93	15.43	15.63	6,446,019	-0.24(-1.50%)
Jun 14, 2022	15.72	15.99	15.68	15.86	4,228,813	+0.05(+0.35%)
Jun 13, 2022	15.62	15.87	15.54	15.81	7,180,817	+0.59(+3.85%)
Jun 10, 2022	15.03	15.23	15.01	15.22	5,777,596	+0.44(+2.97%)
Jun 09, 2022	14.51	14.79	14.44	14.78	3,484,336	+0.33(+2.28%)
Jun 08, 2022	14.35	14.48	14.29	14.45	2,333,926	+0.16(+1.15%)
Jun 07, 2022	14.55	14.57	14.28	14.29	2,207,744	-0.15(-1.01%)
Jun 06, 2022	14.32	14.47	14.27	14.44	2,273,446	-0.05(-0.32%)
Jun 03, 2022	14.42	14.51	14.36	14.48	2,551,329	+0.25(+1.74%)
Jun 02, 2022	14.53	14.60	14.23	14.23	2,966,466	-0.27(-1.89%)
Jun 01, 2022	14.33	14.60	14.29	14.51	2,724,988	+0.10(+0.70%)
May 31, 2022	14.37	14.50	14.28	14.41	2,964,019	+0.09(+0.64%)
May 27, 2022	14.58	14.58	14.31	14.32	2,767,278	-0.36(-2.43%)
May 26, 2022	14.92	14.93	14.61	14.67	2,932,933	-0.29(-1.96%)
May 25, 2022	15.17	15.18	14.90	14.97	3,656,296	-0.15(-0.97%)
May 24, 2022	15.16	15.36	15.07	15.11	4,010,182	+0.12(+0.79%)
May 23, 2022	15.16	15.25	14.97	14.99	3,202,001	-0.29(-1.92%)
May 20, 2022	15.14	15.63	15.11	15.29	4,699,807	+0.01(+0.06%)
May 19, 2022	15.32	15.38	15.11	15.28	4,327,839	+0.09(+0.60%)
May 18, 2022	14.76	15.23	14.76	15.19	4,073,418	+0.58(+3.95%)
May 17, 2022	14.66	14.81	14.60	14.61	4,675,425	-0.30(-2.03%)
May 16, 2022	14.91	14.99	14.76	14.91	6,596,817	+0.05(+0.37%)
May 13, 2022	15.04	15.08	14.79	14.86	4,500,778	-0.36(-2.35%)
May 12, 2022	15.32	15.48	15.08	15.21	11,715,286	+0.02(+0.12%)
May 11, 2022	14.99	15.22	14.77	15.20	7,243,375	+0.25(+1.65%)
May 10, 2022	14.75	15.11	14.69	14.95	5,128,000	-0.03(-0.18%)
May 09, 2022	14.75	15.04	14.70	14.98	5,548,627	+0.47(+3.22%)
May 06, 2022	14.54	14.71	14.40	14.51	8,476,780	+0.07(+0.51%)
May 05, 2022	14.09	14.57	14.08	14.44	12,537,451	+0.49(+3.48%)
May 04, 2022	14.34	14.46	13.92	13.95	7,456,267	-0.43(-2.99%)
May 03, 2022	14.42	14.48	14.29	14.38	7,700,158	-0.06(-0.44%)