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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	14.27	14.34	14.24	14.28	4,227,974	+0.07(+0.52%)
May 30, 2023	14.14	14.25	14.13	14.20	3,241,639	-0.01(-0.07%)
May 26, 2023	14.36	14.37	14.18	14.21	4,246,270	-0.17(-1.16%)
May 25, 2023	14.38	14.45	14.32	14.38	5,716,127	-0.12(-0.83%)
May 24, 2023	14.44	14.54	14.44	14.50	8,392,265	+0.11(+0.78%)
May 23, 2023	14.28	14.41	14.25	14.39	3,399,499	+0.16(+1.11%)
May 22, 2023	14.23	14.28	14.17	14.23	2,291,688	+0.01(+0.07%)
May 19, 2023	14.18	14.27	14.16	14.22	4,670,288	+0.02(+0.13%)
May 18, 2023	14.34	14.35	14.18	14.20	4,163,299	-0.12(-0.84%)
May 17, 2023	14.43	14.48	14.31	14.32	5,432,630	-0.18(-1.22%)
May 16, 2023	14.45	14.51	14.42	14.50	2,399,412	+0.09(+0.65%)
May 15, 2023	14.44	14.50	14.39	14.41	3,456,595	-0.05(-0.32%)
May 12, 2023	14.38	14.54	14.37	14.45	4,410,221	+0.04(+0.26%)
May 11, 2023	14.44	14.50	14.41	14.42	4,548,048	+0.02(+0.13%)
May 10, 2023	14.36	14.53	14.33	14.40	4,948,249	-0.06(-0.39%)
May 09, 2023	14.45	14.46	14.41	14.45	1,075,578	+0.07(+0.45%)
May 08, 2023	14.38	14.43	14.38	14.39	1,569,313	+0.00(+0.00%)
May 05, 2023	14.52	14.53	14.34	14.39	2,289,562	-0.26(-1.78%)
May 04, 2023	14.58	14.70	14.57	14.65	4,782,287	+0.10(+0.70%)
May 03, 2023	14.43	14.55	14.34	14.55	2,980,987	+0.11(+0.77%)
May 02, 2023	14.31	14.54	14.31	14.44	4,007,228	+0.16(+1.11%)
May 01, 2023	14.28	14.28	14.20	14.28	1,432,613	+0.03(+0.20%)
Apr 28, 2023	14.41	14.41	14.25	14.25	4,405,067	-0.13(-0.90%)
Apr 27, 2023	14.56	14.57	14.36	14.38	2,867,907	-0.27(-1.84%)
Apr 26, 2023	14.57	14.68	14.53	14.65	4,920,403	+0.06(+0.38%)
Apr 25, 2023	14.44	14.59	14.42	14.59	2,145,210	+0.23(+1.62%)
Apr 24, 2023	14.38	14.43	14.35	14.36	1,555,932	+0.00(+0.00%)
Apr 21, 2023	14.36	14.44	14.35	14.36	3,042,875	-0.02(-0.13%)
Apr 20, 2023	14.40	14.43	14.31	14.38	3,840,406	+0.09(+0.65%)
Apr 19, 2023	14.36	14.36	14.26	14.29	3,333,127	+0.01(+0.07%)
Apr 18, 2023	14.24	14.33	14.23	14.28	3,236,463	-0.01(-0.07%)
Apr 17, 2023	14.33	14.39	14.29	14.29	2,287,010	-0.05(-0.32%)
Apr 14, 2023	14.32	14.42	14.24	14.33	3,323,879	+0.04(+0.26%)
Apr 13, 2023	14.44	14.46	14.28	14.30	2,496,088	-0.19(-1.28%)
Apr 12, 2023	14.33	14.50	14.33	14.48	5,058,516	+0.06(+0.39%)
Apr 11, 2023	14.40	14.44	14.37	14.43	1,294,803	+0.00(+0.00%)
Apr 10, 2023	14.52	14.55	14.42	14.43	2,598,270	+0.00(+0.00%)
Apr 06, 2023	14.51	14.55	14.42	14.43	3,780,678	-0.05(-0.32%)
Apr 05, 2023	14.45	14.53	14.44	14.47	3,850,493	+0.05(+0.32%)
Apr 04, 2023	14.32	14.48	14.32	14.43	6,044,423	+0.08(+0.58%)
Apr 03, 2023	14.42	14.44	14.33	14.34	2,039,021	-0.06(-0.39%)
Mar 31, 2023	14.57	14.57	14.39	14.40	3,496,922	-0.20(-1.34%)
Mar 30, 2023	14.57	14.66	14.57	14.59	3,394,976	-0.08(-0.56%)
Mar 29, 2023	14.73	14.77	14.66	14.68	3,338,827	-0.22(-1.45%)
Mar 28, 2023	14.87	14.96	14.85	14.89	3,206,074	+0.05(+0.31%)
Mar 27, 2023	14.79	14.88	14.76	14.84	5,423,001	-0.03(-0.19%)
Mar 24, 2023	15.03	15.11	14.87	14.87	6,195,414	-0.09(-0.62%)
Mar 23, 2023	14.88	15.07	14.73	14.97	7,920,497	-0.03(-0.19%)
Mar 22, 2023	14.75	15.00	14.62	14.99	4,609,933	+0.24(+1.64%)
Mar 21, 2023	14.81	14.87	14.72	14.75	3,707,472	-0.18(-1.22%)
Mar 20, 2023	15.04	15.08	14.92	14.93	7,640,489	-0.13(-0.86%)
Mar 17, 2023	14.94	15.13	14.91	15.06	7,417,759	+0.17(+1.12%)
Mar 16, 2023	15.25	15.28	14.89	14.90	8,957,224	-0.26(-1.71%)
Mar 15, 2023	15.29	15.37	15.15	15.16	14,709,205	+0.10(+0.67%)
Mar 14, 2023	15.10	15.24	14.98	15.05	5,868,077	-0.26(-1.69%)
Mar 13, 2023	15.45	15.50	15.11	15.31	8,665,596	+0.04(+0.24%)
Mar 10, 2023	15.08	15.34	15.00	15.28	9,736,869	+0.22(+1.47%)
Mar 09, 2023	14.75	15.09	14.68	15.05	4,281,259	+0.28(+1.88%)
Mar 08, 2023	14.80	14.86	14.75	14.78	3,472,038	-0.03(-0.19%)
Mar 07, 2023	14.57	14.82	14.57	14.80	4,461,265	+0.24(+1.65%)
Mar 06, 2023	14.55	14.58	14.46	14.56	5,653,626	-0.01(-0.06%)
Mar 03, 2023	14.74	14.77	14.56	14.57	3,951,318	-0.23(-1.56%)
Mar 02, 2023	15.00	15.01	14.77	14.80	3,132,002	-0.11(-0.74%)