SPDN Historical Prices
NYSEARCA: SPDNDirexion FundsTrading--Inverse EquityETFUSD
8.34-0.04 (-0.48%)
Market open · Delayed 15 min · as of Oct 9, 12:43 PM ET
SPDN price history
The price history for Direxion Daily S&P 500 Bear 1X (SPDN) on this page begins on June 6, 2016, when the stock closed at $40.30; it most recently closed at $8.38 on October 5, 2026. The highest price in this record is $42.20, reached on June 27, 2016; the latest close is 80.1% below that peak. Across the 9 complete calendar years in the table, SPDN finished higher in 2 and lower in 7. Its best year was 2022 (+17.5%) and its worst was 2020 (-24.5%).
Over roughly 10 years the share price changed -79.2%, a -14.1% compound annual price return (excluding dividends). In the last 12 months alone, SPDN has lost 12.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPDN returns
1 week
-1.06%
1 month
-1.99%
3 months
-2.90%
6 months
-11.97%
Year to date
-11.13%
1 year
-12.16%
3 years
-43.15%
5 years
-44.47%
SPDN price return, excluding dividends.
SPDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.38 | -11.13% |
| 2025 | 9.43 | -13.57% |
| 2024 | 10.91 | -17.91% |
| 2023 | 13.29 | -19.50% |
| 2022 | 16.51 | +17.51% |
| 2021 | 14.05 | -23.72% |
| 2020 | 18.42 | -24.48% |
| 2019 | 24.39 | -22.60% |
| 2018 | 31.51 | +2.94% |
| 2017 | 30.61 | -17.49% |
| 2016* | 37.10 | -7.94% |
SPDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.36 | 8.41 | 8.33 | 8.38 | +0.60% | |
| 8.35 | 8.37 | 8.32 | 8.33 | +0.36% | |
| 8.32 | 8.33 | 8.28 | 8.30 | -0.72% | |
| 8.42 | 8.42 | 8.33 | 8.36 | -0.71% | |
| 8.40 | 8.44 | 8.37 | 8.42 | -0.59% | |
| 8.46 | 8.53 | 8.45 | 8.47 | -0.12% | |
| 8.43 | 8.49 | 8.40 | 8.48 | +0.12% | |
| 8.44 | 8.48 | 8.44 | 8.47 | +0.24% | |
| 8.42 | 8.47 | 8.40 | 8.45 | +0.84% | |
| 8.41 | 8.44 | 8.37 | 8.38 | -0.36% | |
| 8.46 | 8.47 | 8.40 | 8.41 | -0.12% | |
| 8.35 | 8.43 | 8.35 | 8.42 | +0.96% | |
| 8.33 | 8.36 | 8.33 | 8.34 | -1.42% | |
| 8.54 | 8.55 | 8.44 | 8.46 | -1.51% | |
| 8.60 | 8.64 | 8.59 | 8.59 | 0.00% | |
| 8.60 | 8.63 | 8.59 | 8.59 | -1.15% | |
| 8.64 | 8.75 | 8.61 | 8.69 | +0.46% | |
| 8.62 | 8.67 | 8.62 | 8.65 | +0.35% | |
| 8.64 | 8.65 | 8.58 | 8.62 | +0.47% | |
| 8.57 | 8.58 | 8.55 | 8.58 | -0.69% | |
| 8.65 | 8.66 | 8.62 | 8.64 | +0.47% | |
| 8.57 | 8.61 | 8.57 | 8.60 | +0.58% | |
| 8.51 | 8.56 | 8.51 | 8.55 | +0.47% | |
| 8.48 | 8.52 | 8.47 | 8.51 | +0.47% | |
| 8.53 | 8.53 | 8.45 | 8.47 | -1.05% | |
| 8.59 | 8.59 | 8.53 | 8.56 | -0.35% | |
| 8.59 | 8.61 | 8.55 | 8.59 | +0.70% | |
| 8.52 | 8.55 | 8.52 | 8.53 | +0.47% | |
| 8.47 | 8.51 | 8.44 | 8.49 | +0.12% | |
| 8.50 | 8.52 | 8.46 | 8.48 | -0.59% | |
| 8.54 | 8.56 | 8.51 | 8.53 | +0.12% | |
| 8.52 | 8.56 | 8.52 | 8.52 | -0.47% | |
| 8.55 | 8.57 | 8.53 | 8.56 | +0.35% | |
| 8.53 | 8.55 | 8.50 | 8.53 | -0.47% | |
| 8.53 | 8.57 | 8.50 | 8.57 | +0.94% | |
| 8.47 | 8.50 | 8.45 | 8.49 | -0.12% | |
| 8.49 | 8.51 | 8.48 | 8.50 | +0.59% | |
| 8.41 | 8.45 | 8.40 | 8.45 | +0.60% | |
| 8.37 | 8.41 | 8.37 | 8.40 | +0.12% | |
| 8.42 | 8.43 | 8.36 | 8.39 | -0.59% | |
| 8.41 | 8.45 | 8.41 | 8.44 | -0.24% | |
| 8.42 | 8.47 | 8.41 | 8.46 | +0.36% | |
| 8.43 | 8.44 | 8.40 | 8.43 | 0.00% | |
| 8.45 | 8.47 | 8.41 | 8.43 | -0.59% | |
| 8.45 | 8.49 | 8.43 | 8.48 | +0.36% | |
| 8.39 | 8.46 | 8.38 | 8.45 | +0.12% | |
| 8.56 | 8.56 | 8.41 | 8.44 | -1.86% | |
| 8.69 | 8.69 | 8.58 | 8.60 | -1.26% | |
| 8.74 | 8.82 | 8.69 | 8.71 | -0.80% | |
| 8.84 | 8.86 | 8.76 | 8.78 | -1.46% | |
| 8.80 | 8.93 | 8.76 | 8.91 | +1.48% | |
| 8.81 | 8.84 | 8.76 | 8.78 | -0.23% | |
| 8.73 | 8.84 | 8.72 | 8.80 | 0.00% | |
| 8.81 | 8.82 | 8.74 | 8.80 | 0.00% | |
| 8.79 | 8.84 | 8.75 | 8.80 | +1.15% | |
| 8.71 | 8.71 | 8.66 | 8.70 | +0.12% | |
| 8.72 | 8.74 | 8.67 | 8.69 | -0.69% | |
| 8.70 | 8.77 | 8.68 | 8.75 | 0.00% | |
| 8.75 | 8.77 | 8.69 | 8.75 | +1.16% | |
| 8.63 | 8.68 | 8.60 | 8.65 | +0.58% | |
| 8.61 | 8.66 | 8.59 | 8.60 | -0.35% | |
| 8.65 | 8.67 | 8.62 | 8.63 | -0.46% | |
| 8.63 | 8.68 | 8.61 | 8.67 | +0.93% | |
| 8.63 | 8.68 | 8.59 | 8.59 | -0.46% | |
| 8.68 | 8.70 | 8.62 | 8.63 | -0.69% | |
| 8.72 | 8.77 | 8.69 | 8.69 | +0.12% | |
| 8.65 | 8.70 | 8.63 | 8.68 | +0.70% | |
| 8.65 | 8.68 | 8.61 | 8.62 | -1.03% | |
| 8.68 | 8.76 | 8.63 | 8.71 | +0.23% | |
| 8.70 | 8.73 | 8.64 | 8.69 | +0.23% | |
| 8.73 | 8.74 | 8.65 | 8.67 | -0.80% | |
| 8.79 | 8.85 | 8.73 | 8.74 | -1.47% | |
| 8.88 | 8.91 | 8.79 | 8.87 | +0.45% | |
| 8.75 | 8.87 | 8.75 | 8.83 | 0.00% | |
| 8.80 | 8.85 | 8.74 | 8.83 | +0.23% | |
| 8.81 | 8.83 | 8.74 | 8.81 | +0.69% | |
| 8.72 | 8.78 | 8.69 | 8.75 | +0.23% | |
| 8.72 | 8.77 | 8.71 | 8.73 | -0.91% | |
| 8.69 | 8.84 | 8.68 | 8.81 | +1.15% | |
| 8.65 | 8.71 | 8.64 | 8.71 | +0.58% | |
| 8.68 | 8.69 | 8.63 | 8.66 | -1.70% | |
| 8.81 | 8.89 | 8.77 | 8.81 | -0.45% | |
| 8.95 | 9.01 | 8.82 | 8.85 | -1.67% | |
| 8.90 | 9.00 | 8.84 | 9.00 | +1.58% | |
| 8.77 | 9.03 | 8.74 | 8.86 | +0.34% | |
| 8.78 | 8.84 | 8.75 | 8.83 | -0.11% | |
| 8.68 | 8.87 | 8.68 | 8.84 | +2.55% | |
| 8.68 | 8.69 | 8.61 | 8.62 | -0.35% | |
| 8.60 | 8.66 | 8.60 | 8.65 | +0.58% | |
| 8.62 | 8.62 | 8.58 | 8.60 | -0.12% | |
| 8.63 | 8.64 | 8.58 | 8.61 | -0.12% | |
| 8.62 | 8.64 | 8.60 | 8.62 | -0.23% | |
| 8.68 | 8.70 | 8.63 | 8.64 | -0.58% | |
| 8.67 | 8.71 | 8.67 | 8.69 | +0.12% | |
| 8.69 | 8.71 | 8.66 | 8.68 | -0.69% | |
| 8.73 | 8.75 | 8.70 | 8.74 | -0.34% | |
| 8.82 | 8.83 | 8.74 | 8.77 | -0.23% | |
| 8.86 | 8.87 | 8.77 | 8.79 | -1.01% | |
| 8.85 | 8.90 | 8.82 | 8.88 | +0.68% | |
| 8.80 | 8.88 | 8.78 | 8.82 | +0.23% | |
| 8.78 | 8.82 | 8.75 | 8.80 | +1.15% | |
| 8.75 | 8.75 | 8.68 | 8.70 | -0.57% | |
| 8.81 | 8.84 | 8.74 | 8.75 | -0.57% | |
| 8.83 | 8.89 | 8.80 | 8.80 | +0.11% | |
| 8.83 | 8.83 | 8.77 | 8.79 | -0.34% | |
| 8.85 | 8.85 | 8.80 | 8.82 | -0.68% | |
| 8.84 | 8.90 | 8.82 | 8.88 | +0.34% | |
| 8.92 | 8.93 | 8.84 | 8.85 | -1.45% | |
| 9.00 | 9.00 | 8.96 | 8.98 | -0.77% | |
| 9.02 | 9.08 | 8.99 | 9.05 | +0.56% | |
| 9.00 | 9.01 | 8.95 | 9.00 | -0.33% | |
| 9.09 | 9.14 | 9.02 | 9.03 | -0.99% | |
| 9.13 | 9.16 | 9.11 | 9.12 | 0.00% | |
| 9.11 | 9.15 | 9.10 | 9.12 | +0.55% | |
| 9.09 | 9.11 | 9.06 | 9.07 | -0.22% | |
| 9.13 | 9.15 | 9.08 | 9.09 | -0.66% | |
| 9.13 | 9.23 | 9.10 | 9.15 | +0.44% | |
| 9.14 | 9.15 | 9.11 | 9.11 | -0.98% | |
| 9.13 | 9.23 | 9.11 | 9.20 | +0.66% | |
| 9.15 | 9.18 | 9.13 | 9.14 | +0.11% | |
| 9.17 | 9.18 | 9.09 | 9.13 | -1.19% | |
| 9.24 | 9.27 | 9.22 | 9.24 | -0.22% | |
| 9.31 | 9.33 | 9.24 | 9.26 | -0.75% | |
| 9.42 | 9.42 | 9.32 | 9.33 | -1.06% | |
| 9.56 | 9.57 | 9.43 | 9.43 | -1.05% | |
| 9.50 | 9.54 | 9.49 | 9.53 | +0.11% | |
| 9.59 | 9.61 | 9.50 | 9.52 | -0.63% | |
| 9.56 | 9.64 | 9.55 | 9.58 | -2.44% | |
| 9.86 | 9.94 | 9.81 | 9.82 | 0.00% | |
| 9.87 | 9.87 | 9.82 | 9.82 | -0.51% | |
| 10.01 | 10.03 | 9.83 | 9.87 | +0.10% | |
| 9.88 | 9.90 | 9.81 | 9.86 | -0.90% | |
| 10.12 | 10.14 | 9.92 | 9.95 | -2.74% | |
| 10.11 | 10.28 | 10.10 | 10.23 | +0.29% | |
| 10.07 | 10.22 | 10.07 | 10.20 | +1.80% | |
| 9.92 | 10.03 | 9.87 | 10.02 | +1.73% | |
| 9.81 | 9.89 | 9.78 | 9.85 | -0.51% | |
| 9.93 | 9.95 | 9.84 | 9.90 | -0.10% | |
| 9.87 | 9.94 | 9.80 | 9.91 | -1.20% | |
| 9.90 | 10.08 | 9.90 | 10.03 | +1.62% | |
| 9.92 | 9.94 | 9.83 | 9.87 | +0.20% | |
| 9.74 | 9.85 | 9.72 | 9.85 | +1.55% | |
| 9.68 | 9.72 | 9.65 | 9.70 | -0.21% | |
| 9.74 | 9.76 | 9.68 | 9.72 | -1.12% | |
| 9.72 | 9.84 | 9.68 | 9.83 | +0.61% | |
| 9.70 | 9.77 | 9.68 | 9.77 | +1.66% | |
| 9.60 | 9.66 | 9.57 | 9.61 | 0.00% | |
| 9.59 | 9.64 | 9.51 | 9.61 | +0.21% | |
| 9.76 | 9.82 | 9.56 | 9.59 | -0.83% | |
| 9.66 | 9.71 | 9.62 | 9.67 | +1.47% | |
| 9.53 | 9.62 | 9.48 | 9.53 | +0.53% | |
| 9.53 | 9.56 | 9.46 | 9.48 | -0.84% | |
| 9.63 | 9.70 | 9.52 | 9.56 | +1.06% | |
| 9.57 | 9.58 | 9.43 | 9.46 | 0.00% | |
| 9.51 | 9.53 | 9.46 | 9.46 | +0.42% | |
| 9.36 | 9.49 | 9.36 | 9.42 | +0.64% | |
| 9.41 | 9.41 | 9.35 | 9.36 | -0.85% | |
| 9.52 | 9.54 | 9.43 | 9.44 | -0.84% | |
| 9.44 | 9.54 | 9.40 | 9.52 | +1.17% | |
| 9.51 | 9.52 | 9.40 | 9.41 | -0.63% | |
| 9.49 | 9.52 | 9.45 | 9.47 | +0.32% | |
| 9.48 | 9.49 | 9.40 | 9.44 | -0.63% | |
| 9.53 | 9.59 | 9.46 | 9.50 | -0.11% | |
| 9.51 | 9.57 | 9.44 | 9.51 | +0.11% | |
| 9.33 | 9.52 | 9.32 | 9.50 | +1.60% | |
| 9.30 | 9.40 | 9.29 | 9.35 | -0.11% | |
| 9.32 | 9.36 | 9.29 | 9.36 | +0.32% | |
| 9.39 | 9.41 | 9.30 | 9.33 | -0.43% | |
| 9.51 | 9.51 | 9.35 | 9.37 | -1.88% | |
| 9.51 | 9.58 | 9.46 | 9.55 | +1.17% | |
| 9.38 | 9.49 | 9.36 | 9.44 | +0.53% | |
| 9.29 | 9.46 | 9.28 | 9.39 | +0.86% | |
| 9.39 | 9.39 | 9.28 | 9.31 | -0.32% | |
| 9.34 | 9.41 | 9.31 | 9.34 | +0.32% | |
| 9.29 | 9.44 | 9.28 | 9.31 | +0.22% | |
| 9.28 | 9.32 | 9.26 | 9.29 | +0.11% | |
| 9.30 | 9.32 | 9.28 | 9.28 | -0.54% | |
| 9.36 | 9.36 | 9.31 | 9.33 | -0.48% | |
| 9.39 | 9.40 | 9.35 | 9.38 | -0.05% | |
| 9.36 | 9.40 | 9.34 | 9.38 | -0.42% | |
| 9.50 | 9.52 | 9.37 | 9.42 | -1.15% | |
| 9.47 | 9.54 | 9.43 | 9.53 | +2.14% | |
| 9.30 | 9.36 | 9.30 | 9.33 | +0.11% | |
| 9.29 | 9.33 | 9.27 | 9.32 | -0.21% | |
| 9.33 | 9.40 | 9.32 | 9.34 | +0.54% | |
| 9.27 | 9.33 | 9.26 | 9.29 | +0.22% | |
| 9.33 | 9.33 | 9.26 | 9.27 | -0.11% | |
| 9.33 | 9.36 | 9.27 | 9.28 | -0.75% | |
| 9.35 | 9.37 | 9.33 | 9.35 | 0.00% | |
| 9.30 | 9.35 | 9.28 | 9.35 | +0.43% | |
| 9.36 | 9.37 | 9.30 | 9.31 | -0.64% | |
| 9.38 | 9.38 | 9.34 | 9.37 | -0.64% | |
| 9.39 | 9.47 | 9.37 | 9.43 | 0.00% | |
| 9.36 | 9.44 | 9.36 | 9.43 | +0.75% | |
| 9.35 | 9.37 | 9.34 | 9.36 | +0.21% | |
| 9.36 | 9.37 | 9.33 | 9.34 | +0.32% | |
| 9.31 | 9.33 | 9.29 | 9.31 | +0.11% | |
| 9.33 | 9.34 | 9.30 | 9.30 | -0.32% | |
| 9.39 | 9.39 | 9.33 | 9.33 | -1.37% | |
| 9.47 | 9.49 | 9.44 | 9.46 | -0.63% | |
| 9.57 | 9.57 | 9.50 | 9.52 | -0.63% | |
| 9.57 | 9.62 | 9.53 | 9.58 | -0.93% | |
| 9.54 | 9.67 | 9.54 | 9.67 | +1.26% | |
| 9.55 | 9.61 | 9.52 | 9.55 | +0.32% | |
| 9.46 | 9.55 | 9.46 | 9.52 | +0.11% | |
| 9.42 | 9.55 | 9.42 | 9.51 | +1.06% | |
| 9.45 | 9.50 | 9.40 | 9.41 | -0.21% | |
| 9.49 | 9.51 | 9.40 | 9.43 | -0.63% | |
| 9.49 | 9.49 | 9.45 | 9.49 | +0.11% | |
| 9.43 | 9.51 | 9.43 | 9.48 | +0.32% | |
| 9.44 | 9.46 | 9.41 | 9.45 | -0.11% | |
| 9.44 | 9.50 | 9.44 | 9.46 | 0.00% | |
| 9.51 | 9.52 | 9.45 | 9.46 | -0.32% | |
| 9.49 | 9.53 | 9.46 | 9.49 | -0.21% | |
| 9.52 | 9.53 | 9.47 | 9.51 | +0.53% | |
| 9.49 | 9.51 | 9.46 | 9.46 | -0.42% | |
| 9.54 | 9.55 | 9.48 | 9.50 | -0.63% | |
| 9.67 | 9.73 | 9.55 | 9.56 | -0.93% | |
| 9.75 | 9.76 | 9.64 | 9.65 | -1.63% | |
| 9.87 | 9.93 | 9.72 | 9.81 | -0.81% | |
| 9.59 | 9.90 | 9.55 | 9.89 | +1.44% | |
| 9.77 | 9.80 | 9.67 | 9.75 | -0.31% | |
| 9.76 | 9.84 | 9.71 | 9.78 | +0.93% | |
| 9.64 | 9.75 | 9.59 | 9.69 | +0.83% | |
| 9.70 | 9.73 | 9.55 | 9.61 | +0.10% | |
| 9.48 | 9.62 | 9.47 | 9.60 | +1.59% | |
| 9.42 | 9.47 | 9.41 | 9.45 | +0.11% | |
| 9.49 | 9.50 | 9.43 | 9.44 | -0.32% | |
| 9.53 | 9.56 | 9.45 | 9.47 | -1.56% | |
| 9.66 | 9.75 | 9.61 | 9.62 | 0.00% | |
| 9.53 | 9.64 | 9.51 | 9.62 | +1.26% | |
| 9.55 | 9.56 | 9.46 | 9.50 | -0.52% | |
| 9.53 | 9.55 | 9.47 | 9.55 | +1.27% | |
| 9.40 | 9.48 | 9.40 | 9.43 | 0.00% | |
| 9.40 | 9.48 | 9.40 | 9.43 | -0.42% | |
| 9.41 | 9.47 | 9.38 | 9.47 | +1.18% | |
| 9.35 | 9.43 | 9.33 | 9.36 | 0.00% | |
| 9.37 | 9.40 | 9.34 | 9.36 | -0.21% | |
| 9.42 | 9.43 | 9.38 | 9.38 | -1.26% | |
| 9.51 | 9.52 | 9.48 | 9.50 | -0.84% | |
| 9.63 | 9.63 | 9.55 | 9.58 | -0.42% | |
| 9.57 | 9.69 | 9.57 | 9.62 | +0.52% | |
| 9.57 | 9.59 | 9.55 | 9.57 | +0.10% | |
| 9.63 | 9.63 | 9.56 | 9.56 | -1.24% | |
| 9.75 | 9.76 | 9.65 | 9.68 | -0.41% | |
| 9.63 | 9.77 | 9.60 | 9.72 | +0.62% | |
| 9.62 | 9.74 | 9.57 | 9.66 | -0.41% | |
| 9.76 | 9.83 | 9.64 | 9.70 | +0.31% | |
| 9.72 | 9.73 | 9.65 | 9.67 | -1.53% | |
| 9.55 | 9.83 | 9.53 | 9.82 | +2.72% | |
| 9.53 | 9.59 | 9.52 | 9.56 | +0.21% | |
| 9.58 | 9.59 | 9.53 | 9.54 | — |