Direxion Daily S&P 500 Bear 1X ETF ( SPDN) - Price History
Monthly price history for SPDN (Direxion Daily S&P 500 Bear 1X ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $8.70 | $8.70 |
| June 2026 | $8.67 | $8.67 |
| May 2026 | $8.62 | $8.62 |
| April 2026 | $9.03 | $9.03 |
| March 2026 | $9.95 | $9.95 |
| February 2026 | $9.41 | $9.46 |
| January 2026 | $9.29 | $9.34 |
| December 2025 | $9.38 | $9.43 |
| November 2025 | $9.34 | $9.46 |
| October 2025 | $9.31 | $9.43 |
| September 2025 | $9.49 | $9.61 |
| August 2025 | $9.78 | $10 |
| July 2025 | $9.90 | $10.13 |
| June 2025 | $10.07 | $10.30 |
| May 2025 | $10.53 | $10.91 |
| April 2025 | $11.14 | $11.54 |
| March 2025 | $11.19 | $11.59 |
| February 2025 | $10.52 | $10.98 |
| January 2025 | $10.32 | $10.77 |
| December 2024 | $10.55 | $11.01 |
| November 2024 | $10.22 | $10.80 |
| October 2024 | $10.77 | $11.38 |
| September 2024 | $10.60 | $11.20 |
| August 2024 | $10.76 | $11.52 |
| July 2024 | $10.94 | $11.71 |
| June 2024 | $11 | $11.77 |
| May 2024 | $11.30 | $12.26 |
| April 2024 | $11.78 | $12.78 |
| March 2024 | $11.22 | $12.17 |
| February 2024 | $11.50 | $12.62 |
| January 2024 | $12.02 | $13.19 |
| December 2023 | $12.11 | $13.29 |
| November 2023 | $12.59 | $14.03 |
| October 2023 | $13.68 | $15.25 |
| September 2023 | $13.32 | $14.84 |
| August 2023 | $12.60 | $14.24 |
| July 2023 | $12.31 | $13.92 |
| June 2023 | $12.62 | $14.27 |
| May 2023 | $13.34 | $15.36 |
| April 2023 | $13.32 | $15.33 |
| March 2023 | $13.45 | $15.49 |
| February 2023 | $13.88 | $16.07 |
| January 2023 | $13.47 | $15.60 |
| December 2022 | $14.26 | $16.51 |
| November 2022 | $13.39 | $15.63 |
| October 2022 | $14.14 | $16.51 |
| September 2022 | $15.32 | $17.88 |
| August 2022 | $13.91 | $16.26 |
| July 2022 | $13.34 | $15.59 |
| June 2022 | $14.58 | $17.04 |
| May 2022 | $13.46 | $15.74 |
| April 2022 | $13.58 | $15.88 |
| March 2022 | $12.44 | $14.55 |
| February 2022 | $12.98 | $15.18 |
| January 2022 | $12.65 | $14.79 |
| December 2021 | $12.02 | $14.05 |
| November 2021 | $12.60 | $14.73 |
| October 2021 | $12.52 | $14.64 |
| September 2021 | $13.41 | $15.68 |
| August 2021 | $12.80 | $14.97 |
| July 2021 | $13.21 | $15.44 |
| June 2021 | $13.53 | $15.82 |
| May 2021 | $13.86 | $16.20 |
| April 2021 | $13.98 | $16.34 |
| March 2021 | $14.73 | $17.22 |
| February 2021 | $15.45 | $18.06 |
| January 2021 | $15.90 | $18.59 |
| December 2020 | $15.76 | $18.42 |
| November 2020 | $16.36 | $19.12 |
| October 2020 | $18.18 | $21.25 |
| September 2020 | $17.80 | $20.81 |
| August 2020 | $17.18 | $20.08 |
| July 2020 | $18.45 | $21.57 |
| June 2020 | $19.54 | $22.85 |
| May 2020 | $20.06 | $23.45 |
| April 2020 | $21.08 | $24.65 |
| March 2020 | $24.11 | $28.19 |
| February 2020 | $22.72 | $26.57 |
| January 2020 | $20.91 | $24.46 |
| December 2019 | $20.89 | $24.43 |
| November 2019 | $21.46 | $25.17 |
| October 2019 | $22.21 | $26.05 |
| September 2019 | $22.63 | $26.55 |
| August 2019 | $23.01 | $27.11 |
| July 2019 | $22.64 | $26.68 |
| June 2019 | $22.93 | $27.02 |
| May 2019 | $24.47 | $28.96 |
| April 2019 | $22.86 | $27.06 |
| March 2019 | $23.71 | $28.07 |
| February 2019 | $24.11 | $28.69 |
| January 2019 | $24.78 | $29.48 |
| December 2018 | $26.76 | $31.84 |
| November 2018 | $24.46 | $29.21 |
| October 2018 | $24.88 | $29.71 |
| September 2018 | $23.24 | $27.75 |
| August 2018 | $23.36 | $28.01 |
| July 2018 | $23.96 | $28.73 |
| June 2018 | $24.66 | $29.56 |
| May 2018 | $24.89 | $29.98 |
| April 2018 | $25.43 | $30.63 |
| March 2018 | $25.49 | $30.71 |
| February 2018 | $24.89 | $30.02 |
| January 2018 | $24.05 | $29 |
| December 2017 | $25.38 | $30.61 |
| November 2017 | $25.68 | $31.02 |
| October 2017 | $26.42 | $31.92 |
| September 2017 | $27.01 | $32.63 |
| August 2017 | $27.50 | $33.26 |
| July 2017 | $27.56 | $33.33 |
| June 2017 | $28.08 | $33.96 |
| May 2017 | $28.28 | $34.24 |
| April 2017 | $28.66 | $17.35 |
| March 2017 | $28.94 | $17.52 |
| February 2017 | $29.01 | $17.56 |
| January 2017 | $30.11 | $18.23 |
| December 2016 | $30.64 | $18.55 |
| November 2016 | $31.29 | $18.94 |
| October 2016 | $32.46 | $19.65 |
| September 2016 | $31.91 | $19.32 |
| August 2016 | $31.93 | $19.33 |
| July 2016 | $31.96 | $19.35 |
| June 2016 | $33.17 | $20.08 |
SPDN
Price: $8.70
Dividend Yield: 3.34%
Forward Dividend Yield: 3.24%
Dividend Per Share: 0.28 USD
Exchange: PCX
Sector: Financial Services
Industry: Asset Management - Leveraged
Volume: 2.6 million
Market Capitalization: 127.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%