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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	14.47	14.54	14.44	14.47	4,170,277	+0.08(+0.52%)
May 30, 2023	14.33	14.45	14.32	14.40	3,197,402	-0.01(-0.07%)
May 26, 2023	14.56	14.57	14.37	14.41	4,188,323	-0.17(-1.16%)
May 25, 2023	14.58	14.65	14.52	14.58	5,638,122	-0.12(-0.83%)
May 24, 2023	14.64	14.74	14.64	14.70	8,277,740	+0.11(+0.78%)
May 23, 2023	14.47	14.61	14.45	14.59	3,353,108	+0.16(+1.11%)
May 22, 2023	14.43	14.47	14.37	14.43	2,260,414	+0.01(+0.07%)
May 19, 2023	14.37	14.47	14.35	14.42	4,606,554	+0.02(+0.13%)
May 18, 2023	14.54	14.55	14.38	14.40	4,106,485	-0.12(-0.84%)
May 17, 2023	14.63	14.69	14.50	14.52	5,358,493	-0.18(-1.22%)
May 16, 2023	14.65	14.71	14.62	14.70	2,366,668	+0.09(+0.64%)
May 15, 2023	14.64	14.70	14.59	14.61	3,409,425	-0.05(-0.32%)
May 12, 2023	14.58	14.74	14.57	14.65	4,350,037	+0.04(+0.26%)
May 11, 2023	14.64	14.70	14.61	14.62	4,485,983	+0.02(+0.13%)
May 10, 2023	14.56	14.73	14.53	14.60	4,880,723	-0.06(-0.39%)
May 09, 2023	14.65	14.66	14.61	14.65	1,060,900	+0.07(+0.45%)
May 08, 2023	14.58	14.63	14.57	14.59	1,547,898	+0.00(+0.00%)
May 05, 2023	14.72	14.73	14.54	14.59	2,258,318	-0.26(-1.78%)
May 04, 2023	14.79	14.90	14.78	14.85	4,717,025	+0.10(+0.70%)
May 03, 2023	14.63	14.75	14.54	14.75	2,940,306	+0.11(+0.77%)
May 02, 2023	14.50	14.74	14.50	14.64	3,952,543	+0.16(+1.11%)
May 01, 2023	14.47	14.48	14.40	14.47	1,413,063	+0.03(+0.20%)
Apr 28, 2023	14.61	14.61	14.45	14.45	4,344,953	-0.13(-0.90%)
Apr 27, 2023	14.76	14.77	14.56	14.58	2,828,770	-0.27(-1.84%)
Apr 26, 2023	14.77	14.88	14.73	14.85	4,853,256	+0.06(+0.38%)
Apr 25, 2023	14.64	14.80	14.62	14.80	2,115,935	+0.24(+1.62%)
Apr 24, 2023	14.58	14.63	14.54	14.56	1,534,699	+0.00(+0.00%)
Apr 21, 2023	14.56	14.64	14.55	14.56	3,001,350	-0.02(-0.13%)
Apr 20, 2023	14.60	14.63	14.51	14.58	3,787,998	+0.09(+0.65%)
Apr 19, 2023	14.56	14.56	14.46	14.48	3,287,641	+0.01(+0.07%)
Apr 18, 2023	14.44	14.53	14.43	14.47	3,192,297	-0.01(-0.07%)
Apr 17, 2023	14.53	14.59	14.48	14.48	2,255,801	-0.05(-0.32%)
Apr 14, 2023	14.52	14.62	14.44	14.53	3,278,519	+0.04(+0.26%)
Apr 13, 2023	14.64	14.66	14.48	14.49	2,462,025	-0.19(-1.28%)
Apr 12, 2023	14.53	14.70	14.53	14.68	4,989,485	+0.06(+0.39%)
Apr 11, 2023	14.60	14.64	14.56	14.63	1,277,134	+0.00(+0.00%)
Apr 10, 2023	14.72	14.75	14.62	14.63	2,562,813	+0.00(+0.00%)
Apr 06, 2023	14.71	14.76	14.62	14.63	3,729,085	-0.05(-0.32%)
Apr 05, 2023	14.65	14.73	14.64	14.67	3,797,947	+0.05(+0.32%)
Apr 04, 2023	14.52	14.68	14.52	14.63	5,961,938	+0.08(+0.58%)
Apr 03, 2023	14.62	14.64	14.53	14.54	2,011,196	-0.06(-0.39%)
Mar 31, 2023	14.78	14.78	14.59	14.60	3,449,201	-0.20(-1.34%)
Mar 30, 2023	14.78	14.86	14.77	14.80	3,348,646	-0.08(-0.56%)
Mar 29, 2023	14.94	14.98	14.87	14.88	3,293,264	-0.22(-1.45%)
Mar 28, 2023	15.08	15.16	15.06	15.10	3,162,322	+0.05(+0.31%)
Mar 27, 2023	14.99	15.09	14.96	15.05	5,348,996	-0.03(-0.19%)
Mar 24, 2023	15.24	15.32	15.08	15.08	6,110,868	-0.09(-0.62%)
Mar 23, 2023	15.09	15.28	14.93	15.17	7,812,410	-0.03(-0.19%)
Mar 22, 2023	14.96	15.21	14.82	15.20	4,547,023	+0.24(+1.64%)
Mar 21, 2023	15.01	15.07	14.93	14.96	3,656,878	-0.18(-1.22%)
Mar 20, 2023	15.25	15.29	15.12	15.14	7,536,355	-0.13(-0.86%)
Mar 17, 2023	15.15	15.34	15.12	15.27	7,316,660	+0.17(+1.12%)
Mar 16, 2023	15.46	15.49	15.09	15.10	8,835,144	-0.26(-1.71%)
Mar 15, 2023	15.51	15.58	15.36	15.36	14,508,729	+0.10(+0.67%)
Mar 14, 2023	15.31	15.45	15.19	15.26	5,788,099	-0.26(-1.69%)
Mar 13, 2023	15.66	15.71	15.32	15.52	8,547,490	+0.04(+0.24%)
Mar 10, 2023	15.29	15.55	15.21	15.49	9,604,163	+0.22(+1.47%)
Mar 09, 2023	14.95	15.30	14.89	15.26	4,222,908	+0.28(+1.88%)
Mar 08, 2023	15.00	15.07	14.95	14.98	3,424,717	-0.03(-0.19%)
Mar 07, 2023	14.77	15.03	14.77	15.01	4,400,461	+0.24(+1.65%)
Mar 06, 2023	14.75	14.78	14.66	14.77	5,576,571	-0.01(-0.06%)
Mar 03, 2023	14.94	14.97	14.77	14.77	3,897,464	-0.23(-1.56%)
Mar 02, 2023	15.21	15.22	14.97	15.01	3,089,315	-0.11(-0.74%)