Direxion Daily S&P 500® Bear 1X Shares

SPDN
🏛️ usa →
9.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.70 9.74 9.67 9.68 4.9M
2025-09-25 9.73 9.78 9.71 9.73 9.1M
2025-09-24 9.63 9.70 9.63 9.67 5.3M
2025-09-23 9.59 9.67 9.59 9.64 3.9M
2025-09-22 9.75 9.75 9.68 9.68 3.0M
2025-09-19 9.75 9.78 9.72 9.73 4.5M
2025-09-18 9.77 9.80 9.73 9.76 4.0M
2025-09-17 9.81 9.89 9.78 9.82 16.8M
2025-09-16 9.77 9.81 9.77 9.81 2.3M
2025-09-15 9.80 9.81 9.78 9.78 3.8M
2025-09-12 9.83 9.84 9.81 9.83 2.1M
2025-09-11 9.88 9.89 9.81 9.83 3.4M
2025-09-10 9.88 9.93 9.87 9.90 9.3M
2025-09-09 9.95 9.98 9.92 9.92 5.1M
2025-09-08 9.95 9.98 9.93 9.96 10.3M
2025-09-05 9.90 10.03 9.89 9.97 17.3M
2025-09-04 10.02 10.03 9.94 9.94 3.3M
2025-09-03 10.04 10.07 10.01 10.03 5.4M
2025-09-02 10.12 10.16 10.07 10.08 7.5M
2025-08-29 9.95 10.02 9.95 10.00 5.3M
2025-08-28 9.95 9.98 9.92 9.92 3.5M
2025-08-27 9.99 10.00 9.95 9.96 4.2M
2025-08-26 10.02 10.04 9.97 9.97 4.1M
2025-08-25 10.00 10.02 9.97 10.02 2.4M
2025-08-22 10.09 10.10 9.95 9.98 11.6M
2025-08-21 10.12 10.15 10.08 10.12 8.2M
2025-08-20 10.05 10.16 10.05 10.09 10.8M
2025-08-19 10.01 10.07 9.98 10.05 5.4M
2025-08-18 10.00 10.01 9.98 9.99 5.0M
2025-08-15 9.94 10.01 9.94 10.00 6.0M
2025-08-14 9.99 10.00 9.95 9.96 8.3M
2025-08-13 9.96 9.99 9.94 9.96 7.2M
2025-08-12 10.06 10.09 9.99 9.99 4.4M
2025-08-11 10.08 10.12 10.05 10.10 6.3M
2025-08-08 10.12 10.13 10.06 10.07 8.1M
2025-08-07 10.09 10.20 10.07 10.15 15.8M
2025-08-06 10.20 10.21 10.12 10.13 8.0M
2025-08-05 10.15 10.23 10.13 10.20 12.0M
2025-08-04 10.25 10.25 10.15 10.16 6.7M
2025-08-01 10.24 10.35 10.24 10.30 18.2M
2025-07-31 10.01 10.16 10.01 10.13 15.0M
2025-07-30 10.08 10.15 10.04 10.09 9.8M
2025-07-29 10.03 10.10 10.03 10.09 8.3M
2025-07-28 10.05 10.08 10.04 10.06 4.3M
2025-07-25 10.08 10.09 10.04 10.05 2.7M
2025-07-24 10.08 10.09 10.05 10.09 3.0M
2025-07-23 10.12 10.16 10.08 10.08 3.2M
2025-07-22 10.17 10.22 10.16 10.17 10.2M
2025-07-21 10.17 10.18 10.12 10.17 5.3M
2025-07-18 10.16 10.21 10.15 10.18 6.9M
2025-07-17 10.23 10.23 10.16 10.17 3.5M
2025-07-16 10.24 10.34 10.22 10.24 14.2M
2025-07-15 10.18 10.27 10.17 10.27 10.9M
2025-07-14 10.24 10.27 10.21 10.21 6.8M
2025-07-11 10.25 10.27 10.21 10.24 5.7M
2025-07-10 10.21 10.24 10.17 10.20 2.9M
2025-07-09 10.24 10.27 10.21 10.21 6.2M
2025-07-08 10.26 10.29 10.25 10.28 5.1M
2025-07-07 10.22 10.32 10.21 10.27 10.4M
2025-07-03 10.24 10.24 10.17 10.18 3.4M
2025-07-02 10.31 10.33 10.26 10.26 3.2M
2025-07-01 10.33 10.34 10.29 10.31 8.2M
2025-06-30 10.30 10.35 10.28 10.30 7.7M
2025-06-27 10.38 10.42 10.32 10.34 6.7M
2025-06-26 10.44 10.46 10.39 10.39 7.3M
2025-06-25 10.46 10.50 10.45 10.48 2.5M
2025-06-24 10.51 10.54 10.46 10.48 6.4M
2025-06-23 10.83 10.88 10.72 10.73 12.4M
2025-06-20 10.75 10.86 10.74 10.83 16.4M
2025-06-18 10.78 10.82 10.73 10.81 10.2M
2025-06-17 10.75 10.81 10.71 10.79 16.4M
2025-06-16 10.74 10.74 10.67 10.69 13.2M
2025-06-13 10.77 10.83 10.71 10.81 23.0M
2025-06-12 10.73 10.75 10.67 10.67 10.2M
2025-06-11 10.66 10.75 10.65 10.71 15.7M
2025-06-10 10.73 10.75 10.67 10.69 5.9M
2025-06-09 10.73 10.76 10.71 10.75 6.8M
2025-06-06 10.76 10.79 10.71 10.74 12.1M
2025-06-05 10.77 10.89 10.74 10.86 18.0M
2025-06-04 10.77 10.81 10.76 10.79 6.0M
2025-06-03 10.86 10.87 10.77 10.79 9.1M
2025-06-02 10.94 10.99 10.85 10.85 14.6M
2025-05-30 10.92 11.02 10.88 10.91 23.4M
2025-05-29 10.83 10.96 10.83 10.88 15.5M
2025-05-28 10.86 10.95 10.84 10.94 7.4M
2025-05-27 10.96 11.00 10.86 10.87 6.2M
2025-05-23 11.16 11.16 11.04 11.10 14.4M
2025-05-22 11.02 11.04 10.94 11.02 11.5M
2025-05-21 10.92 11.03 10.83 11.00 11.3M
2025-05-20 10.83 10.89 10.80 10.83 7.6M
2025-05-19 10.91 10.91 10.77 10.78 6.5M
2025-05-16 10.85 10.89 10.79 10.80 5.7M
2025-05-15 10.94 10.96 10.85 10.86 6.0M
2025-05-14 10.90 10.95 10.88 10.91 8.4M
2025-05-13 10.98 11.00 10.88 10.91 4.8M
2025-05-12 11.01 11.11 10.99 10.99 6.4M
2025-05-09 11.32 11.40 11.30 11.36 6.9M
2025-05-08 11.33 11.41 11.23 11.35 8.5M
2025-05-07 11.43 11.52 11.36 11.41 8.8M
2025-05-06 11.47 11.50 11.38 11.46 10.0M
2025-05-05 11.39 11.40 11.30 11.36 6.5M
2025-05-02 11.33 11.39 11.26 11.31 10.5M
2025-05-01 11.42 11.47 11.34 11.45 11.3M
2025-04-30 11.68 11.81 11.50 11.54 10.8M
2025-04-29 11.66 11.66 11.51 11.54 7.7M
2025-04-28 11.59 11.74 11.55 11.60 8.8M
2025-04-25 11.70 11.76 11.60 11.61 9.2M
2025-04-24 11.90 11.93 11.67 11.70 7.6M
2025-04-23 11.83 11.97 11.71 11.93 15.4M
2025-04-22 12.29 12.31 12.07 12.13 11.6M
2025-04-21 12.27 12.57 12.27 12.43 10.7M
2025-04-17 12.13 12.21 12.04 12.16 17.4M
2025-04-16 12.03 12.28 11.95 12.15 14.8M
2025-04-15 11.84 11.91 11.76 11.88 10.2M
2025-04-14 11.75 11.97 11.74 11.86 13.9M
2025-04-11 12.21 12.28 11.91 11.97 12.6M
2025-04-10 12.01 12.50 11.98 12.18 24.7M
2025-04-09 13.07 13.08 11.70 11.75 28.6M
2025-04-08 12.34 13.17 12.27 12.99 18.1M
2025-04-07 13.17 13.36 12.32 12.79 16.5M
2025-04-04 12.35 12.76 12.31 12.75 17.2M
2025-04-03 11.88 12.04 11.81 12.04 19.5M
2025-04-02 11.68 11.68 11.42 11.47 11.6M
2025-04-01 11.63 11.70 11.51 11.55 13.3M
2025-03-31 11.78 11.84 11.56 11.59 13.7M
2025-03-28 11.46 11.67 11.45 11.65 9.6M
2025-03-27 11.42 11.46 11.34 11.42 12.0M
2025-03-26 11.25 11.41 11.23 11.37 9.3M
2025-03-25 11.25 11.28 11.23 11.25 5.1M
2025-03-24 11.41 11.43 11.33 11.36 7.1M
2025-03-21 11.65 11.67 11.54 11.55 10.5M
2025-03-20 11.59 11.61 11.45 11.55 12.0M
2025-03-19 11.60 11.63 11.44 11.52 10.5M
2025-03-18 11.57 11.68 11.56 11.64 14.4M
2025-03-17 11.61 11.61 11.46 11.51 11.1M
2025-03-14 11.75 11.76 11.58 11.60 12.7M
2025-03-13 11.69 11.87 11.68 11.83 17.7M
2025-03-12 11.60 11.79 11.59 11.68 22.2M
2025-03-11 11.67 11.82 11.59 11.73 19.8M
2025-03-10 11.50 11.74 11.47 11.64 14.9M
2025-03-07 11.43 11.54 11.31 11.34 15.0M
2025-03-06 11.34 11.44 11.24 11.38 12.3M
2025-03-05 11.31 11.38 11.15 11.18 15.2M
2025-03-04 11.25 11.39 11.14 11.31 16.1M
2025-03-03 10.95 11.24 10.92 11.17 17.7M
2025-02-28 11.14 11.20 10.97 10.98 11.7M
2025-02-27 10.92 11.15 10.90 11.15 24.7M
2025-02-26 10.94 11.01 10.87 10.97 15.9M
2025-02-25 10.91 11.05 10.90 10.96 17.2M
2025-02-24 10.81 10.92 10.81 10.90 11.6M
2025-02-21 10.68 10.87 10.67 10.86 13.4M
2025-02-20 10.64 10.73 10.64 10.67 7.1M
2025-02-19 10.67 10.68 10.61 10.61 4.4M
2025-02-18 10.66 10.70 10.65 10.65 10.0M
2025-02-14 10.67 10.68 10.65 10.67 3.6M
2025-02-13 10.76 10.77 10.65 10.65 3.8M
2025-02-12 10.84 10.86 10.75 10.77 4.2M
2025-02-11 10.78 10.78 10.72 10.74 3.3M
2025-02-10 10.76 10.78 10.73 10.74 3.8M
2025-02-07 10.70 10.83 10.68 10.81 5.1M
2025-02-06 10.71 10.77 10.70 10.70 5.9M
2025-02-05 10.80 10.84 10.73 10.73 4.3M
2025-02-04 10.85 10.86 10.77 10.78 6.0M
2025-02-03 10.95 10.98 10.80 10.85 9.9M
2025-01-31 10.67 10.79 10.63 10.77 7.9M
2025-01-30 10.73 10.79 10.68 10.72 6.7M
2025-01-29 10.74 10.82 10.73 10.76 5.6M
2025-01-28 10.79 10.84 10.70 10.72 4.8M
2025-01-27 10.89 10.89 10.80 10.80 9.8M
2025-01-24 10.63 10.68 10.60 10.66 3.8M
2025-01-23 10.69 10.69 10.62 10.63 2.3M
2025-01-22 10.69 10.69 10.65 10.68 5.5M
2025-01-21 10.78 10.81 10.73 10.73 9.1M
2025-01-17 10.84 10.87 10.79 10.82 6.2M
2025-01-16 10.88 10.94 10.88 10.92 9.5M
2025-01-15 10.96 10.97 10.88 10.91 6.3M
2025-01-14 11.07 11.18 11.06 11.10 10.3M
2025-01-13 11.23 11.23 11.11 11.11 12.0M
2025-01-10 11.03 11.17 11.03 11.13 15.6M
2025-01-08 10.98 11.04 10.94 10.95 13.1M
2025-01-07 10.80 11.00 10.80 10.96 11.1M
2025-01-06 10.82 10.87 10.76 10.85 9.5M
2025-01-03 10.99 11.01 10.89 10.91 10.2M
2025-01-02 10.94 11.11 10.91 11.04 19.0M