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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.30	14.50	14.30	14.45	6,629,265	+0.04(+0.27%)
Sep 28, 2023	14.51	14.52	14.34	14.41	9,114,374	-0.07(-0.47%)
Sep 27, 2023	14.45	14.61	14.43	14.48	6,577,558	-0.01(-0.07%)
Sep 26, 2023	14.37	14.51	14.35	14.49	3,772,489	+0.22(+1.57%)
Sep 25, 2023	14.38	14.34	14.26	14.26	3,118,547	-0.07(-0.48%)
Sep 22, 2023	14.26	14.34	14.20	14.33	3,664,110	+0.05(+0.34%)
Sep 21, 2023	14.15	14.29	14.14	14.28	8,481,974	+0.23(+1.66%)
Sep 20, 2023	13.88	14.05	13.86	14.05	5,512,157	+0.13(+0.91%)
Sep 19, 2023	13.92	14.01	13.90	13.92	3,488,646	+0.03(+0.24%)
Sep 18, 2023	13.91	13.92	13.84	13.89	2,648,521	-0.01(-0.07%)
Sep 15, 2023	13.77	13.91	13.76	13.90	4,155,805	+0.18(+1.33%)
Sep 14, 2023	13.75	13.80	13.70	13.71	4,216,930	-0.12(-0.83%)
Sep 13, 2023	13.83	13.87	13.79	13.83	5,205,800	-0.02(-0.14%)
Sep 12, 2023	13.81	13.86	13.76	13.85	2,752,633	+0.09(+0.63%)
Sep 11, 2023	13.76	13.82	13.75	13.76	2,198,696	-0.09(-0.62%)
Sep 08, 2023	13.86	13.88	13.80	13.85	5,430,494	-0.02(-0.14%)
Sep 07, 2023	13.93	13.93	13.84	13.87	3,940,497	+0.06(+0.42%)
Sep 06, 2023	13.74	13.89	13.74	13.81	5,981,822	+0.10(+0.70%)
Sep 05, 2023	13.67	13.72	13.66	13.71	6,359,922	+0.07(+0.49%)
Sep 01, 2023	13.59	13.70	13.58	13.65	4,640,516	-0.02(-0.14%)
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	13.63	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%)