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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	13.63	13.68	13.60	13.67	4,086,914	+0.02(+0.14%)
Aug 30, 2023	13.69	13.71	13.62	13.65	5,497,948	-0.05(-0.35%)
Aug 29, 2023	13.90	13.91	13.69	13.70	3,617,059	-0.20(-1.45%)
Aug 28, 2023	13.92	13.95	13.88	13.90	5,090,683	-0.09(-0.62%)
Aug 25, 2023	14.01	14.14	13.94	13.98	5,000,202	-0.09(-0.61%)
Aug 24, 2023	13.82	14.08	13.80	14.07	6,574,895	+0.19(+1.38%)
Aug 23, 2023	14.00	14.00	13.85	13.88	4,223,117	-0.14(-1.03%)
Aug 22, 2023	13.94	14.04	13.93	14.02	4,910,754	+0.04(+0.27%)
Aug 21, 2023	14.03	14.11	13.96	13.98	3,748,782	-0.09(-0.61%)
Aug 18, 2023	14.17	14.18	14.04	14.07	7,541,754	+0.00(+0.00%)
Aug 17, 2023	13.92	14.08	13.91	14.07	6,637,229	+0.12(+0.82%)
Aug 16, 2023	13.87	13.95	13.82	13.95	4,739,501	+0.11(+0.76%)
Aug 15, 2023	13.75	13.87	13.74	13.85	3,361,730	+0.16(+1.19%)
Aug 14, 2023	13.80	13.80	13.69	13.69	2,651,450	-0.08(-0.56%)
Aug 11, 2023	13.81	13.82	13.72	13.76	7,099,702	+0.01(+0.07%)
Aug 10, 2023	13.68	13.78	13.56	13.75	7,660,524	+0.01(+0.07%)
Aug 09, 2023	13.64	13.76	13.64	13.74	6,123,224	+0.11(+0.77%)
Aug 08, 2023	13.67	13.75	13.64	13.64	4,837,037	+0.06(+0.42%)
Aug 07, 2023	13.64	13.67	13.58	13.58	3,823,992	-0.12(-0.84%)
Aug 04, 2023	13.58	13.71	13.52	13.70	7,792,052	+0.07(+0.49%)
Aug 03, 2023	13.66	13.67	13.57	13.63	3,937,200	+0.05(+0.35%)
Aug 02, 2023	13.49	13.61	13.49	13.58	13,445,082	+0.18(+1.36%)
Aug 01, 2023	13.40	13.42	13.37	13.40	1,981,278	+0.04(+0.29%)
Jul 31, 2023	13.36	13.40	13.34	13.36	2,304,040	-0.02(-0.14%)
Jul 28, 2023	13.41	13.43	13.35	13.38	4,840,682	-0.12(-0.85%)
Jul 27, 2023	13.31	13.53	13.29	13.49	5,502,614	+0.09(+0.64%)
Jul 26, 2023	13.43	13.47	13.36	13.41	4,848,007	+0.00(+0.00%)
Jul 25, 2023	13.46	13.46	13.37	13.41	3,493,563	-0.04(-0.29%)
Jul 24, 2023	13.46	13.48	13.41	13.45	3,346,683	-0.05(-0.36%)
Jul 21, 2023	13.44	13.49	13.44	13.49	3,845,630	+0.01(+0.07%)
Jul 20, 2023	13.43	13.51	13.40	13.48	4,111,036	+0.10(+0.72%)
Jul 19, 2023	13.39	13.42	13.36	13.39	3,496,268	-0.04(-0.29%)
Jul 18, 2023	13.53	13.54	13.40	13.43	3,258,893	-0.10(-0.71%)
Jul 17, 2023	13.57	13.57	13.49	13.52	1,336,521	-0.04(-0.28%)
Jul 14, 2023	13.52	13.58	13.49	13.56	5,428,295	+0.01(+0.07%)
Jul 13, 2023	13.59	13.60	13.52	13.55	3,568,315	-0.10(-0.70%)
Jul 12, 2023	13.64	13.68	13.60	13.65	6,999,174	-0.11(-0.77%)
Jul 11, 2023	13.82	13.85	13.74	13.75	3,664,925	-0.10(-0.69%)
Jul 10, 2023	13.88	13.91	13.83	13.85	2,854,111	-0.03(-0.21%)
Jul 07, 2023	13.87	13.88	13.74	13.88	7,412,929	+0.06(+0.42%)
Jul 06, 2023	13.84	13.91	13.81	13.82	5,905,687	+0.11(+0.77%)
Jul 05, 2023	13.74	13.74	13.69	13.71	3,956,046	+0.04(+0.28%)
Jul 03, 2023	13.70	13.72	13.68	13.68	3,152,414	-0.02(-0.14%)
Jun 30, 2023	13.75	13.76	13.67	13.70	5,155,457	-0.15(-1.11%)
Jun 29, 2023	13.92	13.94	13.85	13.85	4,575,124	-0.06(-0.41%)
Jun 28, 2023	13.94	13.96	13.87	13.91	5,645,344	-0.01(-0.07%)
Jun 27, 2023	14.03	14.04	13.89	13.92	2,726,592	-0.14(-1.02%)
Jun 26, 2023	14.01	14.06	13.96	14.06	2,599,502	+0.06(+0.41%)
Jun 23, 2023	14.00	14.01	13.94	14.00	6,550,955	+0.12(+0.90%)
Jun 22, 2023	13.96	13.97	13.88	13.88	3,964,486	-0.06(-0.41%)
Jun 21, 2023	13.89	13.94	13.86	13.94	6,332,643	+0.09(+0.66%)
Jun 20, 2023	13.83	13.91	13.82	13.84	1,722,475	+0.06(+0.41%)
Jun 16, 2023	13.66	13.79	13.66	13.79	6,362,832	+0.07(+0.48%)
Jun 15, 2023	13.92	13.92	13.67	13.72	5,442,543	-0.87(-5.94%)
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	2,011,206	-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%)
Mar 01, 2023	15.09	15.17	15.05	15.12	2,868,251	+0.07(+0.44%)
Feb 28, 2023	15.02	15.07	14.95	15.06	3,135,330	+0.05(+0.31%)
Feb 27, 2023	14.92	15.04	14.87	15.01	3,787,948	-0.05(-0.31%)
Feb 24, 2023	15.07	15.16	15.02	15.06	9,863,703	+0.18(+1.20%)
Feb 23, 2023	14.84	15.05	14.82	14.88	4,784,256	-0.08(-0.56%)
Feb 22, 2023	14.92	15.01	14.86	14.96	8,296,640	+0.03(+0.19%)
Feb 21, 2023	14.78	14.94	14.75	14.93	3,562,571	+0.30(+2.05%)
Feb 17, 2023	14.67	14.75	14.62	14.63	4,430,805	+0.06(+0.39%)
Feb 16, 2023	14.57	14.60	14.42	14.58	5,216,857	+0.19(+1.30%)
Feb 15, 2023	14.50	14.54	14.38	14.39	4,270,529	-0.04(-0.26%)
Feb 14, 2023	14.47	14.57	14.34	14.43	5,194,175	+0.01(+0.07%)
Feb 13, 2023	14.56	14.58	14.41	14.42	2,328,809	-0.17(-1.16%)
Feb 10, 2023	14.67	14.69	14.57	14.59	3,063,831	-0.02(-0.13%)
Feb 09, 2023	14.35	14.65	14.34	14.61	3,941,786	+0.12(+0.84%)
Feb 08, 2023	14.39	14.50	14.34	14.48	3,350,943	+0.17(+1.18%)
Feb 07, 2023	14.54	14.59	14.28	14.32	3,000,520	-0.18(-1.23%)
Feb 06, 2023	14.50	14.56	14.45	14.49	2,797,380	+0.07(+0.52%)
Feb 03, 2023	14.43	14.46	14.25	14.42	5,236,944	+0.16(+1.12%)
Feb 02, 2023	14.32	14.39	14.19	14.26	5,754,761	-0.21(-1.42%)
Feb 01, 2023	14.65	14.76	14.36	14.47	4,879,896	-0.15(-1.03%)
Jan 31, 2023	14.80	14.82	14.61	14.62	3,042,556	-0.22(-1.45%)
Jan 30, 2023	14.75	14.84	14.66	14.83	4,539,039	+0.19(+1.28%)
Jan 27, 2023	14.71	14.72	14.55	14.64	3,348,748	-0.02(-0.13%)
Jan 26, 2023	14.72	14.84	14.65	14.66	8,225,272	-0.16(-1.07%)
Jan 25, 2023	14.98	15.07	14.81	14.82	3,940,083	+0.00(+0.00%)
Jan 24, 2023	14.87	14.92	14.79	14.82	1,430,535	+0.01(+0.06%)
Jan 23, 2023	14.95	14.99	14.73	14.81	2,735,949	-0.18(-1.19%)
Jan 20, 2023	15.21	15.27	14.97	14.99	2,488,455	-0.27(-1.78%)
Jan 19, 2023	15.22	15.31	15.17	15.26	3,873,039	+0.11(+0.74%)
Jan 18, 2023	14.86	15.15	14.82	15.15	3,437,413	+0.24(+1.63%)
Jan 17, 2023	14.87	14.92	14.81	14.91	6,399,841	+0.03(+0.19%)
Jan 13, 2023	15.06	15.07	14.85	14.88	11,385,135	-0.05(-0.31%)
Jan 12, 2023	14.92	15.09	14.86	14.92	5,741,950	-0.05(-0.31%)
Jan 11, 2023	15.10	15.13	14.96	14.97	2,825,033	-0.19(-1.24%)
Jan 10, 2023	15.29	15.32	15.16	15.16	2,456,904	-0.11(-0.74%)
Jan 09, 2023	15.16	15.27	15.03	15.27	2,671,926	+0.02(+0.12%)
Jan 06, 2023	15.48	15.60	15.21	15.25	4,283,619	-0.35(-2.22%)
Jan 05, 2023	15.50	15.62	15.50	15.60	8,022,091	+0.18(+1.15%)
Jan 04, 2023	15.45	15.57	15.33	15.42	5,746,797	-0.11(-0.72%)
Jan 03, 2023	15.38	15.66	15.32	15.53	4,247,981	+0.07(+0.42%)
Dec 30, 2022	15.53	15.62	15.47	15.47	2,276,572	+0.05(+0.30%)
Dec 29, 2022	15.58	15.59	15.38	15.42	6,401,971	-0.26(-1.67%)
Dec 28, 2022	15.51	15.69	15.42	15.68	2,924,926	+0.18(+1.15%)
Dec 27, 2022	15.45	15.57	15.43	15.51	2,182,245	+0.07(+0.49%)
Dec 23, 2022	15.56	15.63	15.43	15.43	3,180,698	-0.08(-0.54%)
Dec 22, 2022	15.41	15.75	15.41	15.51	11,867,322	+0.22(+1.47%)
Dec 21, 2022	15.40	15.43	15.24	15.29	2,957,749	-0.23(-1.51%)
Dec 20, 2022	15.57	15.62	15.44	15.52	3,772,013	-0.01(-0.04%)
Dec 19, 2022	15.40	15.60	15.38	15.53	3,847,356	+0.14(+0.91%)
Dec 16, 2022	15.33	15.48	15.27	15.39	3,015,213	+0.19(+1.22%)
Dec 15, 2022	15.04	15.28	15.00	15.21	6,871,626	+0.37(+2.51%)
Dec 14, 2022	14.76	14.95	14.62	14.83	6,423,194	+0.08(+0.57%)
Dec 13, 2022	14.43	14.85	14.43	14.75	4,925,608	-0.10(-0.69%)
Dec 12, 2022	15.05	15.07	14.85	14.85	4,584,995	-0.22(-1.48%)
Dec 09, 2022	15.01	15.08	14.90	15.08	3,352,665	+0.13(+0.87%)
Dec 08, 2022	14.99	15.05	14.90	14.95	4,620,282	-0.11(-0.74%)
Dec 07, 2022	15.08	15.10	14.97	15.06	3,140,090	+0.02(+0.12%)
Dec 06, 2022	14.83	15.12	14.81	15.04	3,349,723	+0.23(+1.57%)
Dec 05, 2022	14.66	14.87	14.63	14.81	2,333,420	+0.26(+1.79%)
Dec 02, 2022	14.71	14.71	14.52	14.55	3,877,328	+0.02(+0.13%)
Dec 01, 2022	14.47	14.62	14.43	14.53	5,961,556	+0.00(+0.00%)
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%)