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 |
|---|---|---|
| September 2026 | $8.60 | $8.60 |
| August 2026 | $8.53 | $8.53 |
| July 2026 | $8.71 | $8.71 |
| June 2026 | $8.67 | $8.67 |
| May 2026 | $8.55 | $8.62 |
| April 2026 | $8.96 | $9.03 |
| March 2026 | $9.87 | $9.95 |
| February 2026 | $9.34 | $9.46 |
| January 2026 | $9.22 | $9.34 |
| December 2025 | $9.31 | $9.43 |
| November 2025 | $9.26 | $9.46 |
| October 2025 | $9.23 | $9.43 |
| September 2025 | $9.41 | $9.61 |
| August 2025 | $9.70 | $10 |
| July 2025 | $9.82 | $10.13 |
| June 2025 | $9.99 | $10.30 |
| May 2025 | $10.44 | $10.91 |
| April 2025 | $11.05 | $11.54 |
| March 2025 | $11.10 | $11.59 |
| February 2025 | $10.44 | $10.98 |
| January 2025 | $10.24 | $10.77 |
| December 2024 | $10.47 | $11.01 |
| November 2024 | $10.14 | $10.80 |
| October 2024 | $10.68 | $11.38 |
| September 2024 | $10.51 | $11.20 |
| August 2024 | $10.68 | $11.52 |
| July 2024 | $10.85 | $11.71 |
| June 2024 | $10.91 | $11.77 |
| May 2024 | $11.21 | $12.26 |
| April 2024 | $11.68 | $12.78 |
| March 2024 | $11.12 | $12.17 |
| February 2024 | $11.41 | $12.62 |
| January 2024 | $11.92 | $13.19 |
| December 2023 | $12.01 | $13.29 |
| November 2023 | $12.48 | $14.03 |
| October 2023 | $13.57 | $15.25 |
| September 2023 | $13.21 | $14.84 |
| August 2023 | $12.49 | $14.24 |
| July 2023 | $12.21 | $13.92 |
| June 2023 | $12.52 | $14.27 |
| May 2023 | $13.23 | $15.36 |
| April 2023 | $13.21 | $15.33 |
| March 2023 | $13.34 | $15.49 |
| February 2023 | $13.76 | $16.07 |
| January 2023 | $13.36 | $15.60 |
| December 2022 | $14.14 | $16.51 |
| November 2022 | $13.28 | $15.63 |
| October 2022 | $14.03 | $16.51 |
| September 2022 | $15.19 | $17.88 |
| August 2022 | $13.79 | $16.26 |
| July 2022 | $13.23 | $15.59 |
| June 2022 | $14.46 | $17.04 |
| May 2022 | $13.35 | $15.74 |
| April 2022 | $13.47 | $15.88 |
| March 2022 | $12.34 | $14.55 |
| February 2022 | $12.88 | $15.18 |
| January 2022 | $12.55 | $14.79 |
| December 2021 | $11.92 | $14.05 |
| November 2021 | $12.50 | $14.73 |
| October 2021 | $12.42 | $14.64 |
| September 2021 | $13.30 | $15.68 |
| August 2021 | $12.70 | $14.97 |
| July 2021 | $13.10 | $15.44 |
| June 2021 | $13.42 | $15.82 |
| May 2021 | $13.74 | $16.20 |
| April 2021 | $13.86 | $16.34 |
| March 2021 | $14.61 | $17.22 |
| February 2021 | $15.32 | $18.06 |
| January 2021 | $15.77 | $18.59 |
| December 2020 | $15.63 | $18.42 |
| November 2020 | $16.22 | $19.12 |
| October 2020 | $18.03 | $21.25 |
| September 2020 | $17.65 | $20.81 |
| August 2020 | $17.04 | $20.08 |
| July 2020 | $18.30 | $21.57 |
| June 2020 | $19.38 | $22.85 |
| May 2020 | $19.89 | $23.45 |
| April 2020 | $20.91 | $24.65 |
| March 2020 | $23.92 | $28.19 |
| February 2020 | $22.53 | $26.57 |
| January 2020 | $20.74 | $24.46 |
| December 2019 | $20.72 | $24.43 |
| November 2019 | $21.28 | $25.17 |
| October 2019 | $22.02 | $26.05 |
| September 2019 | $22.44 | $26.55 |
| August 2019 | $22.82 | $27.11 |
| July 2019 | $22.46 | $26.68 |
| June 2019 | $22.74 | $27.02 |
| May 2019 | $24.27 | $28.96 |
| April 2019 | $22.68 | $27.06 |
| March 2019 | $23.52 | $28.07 |
| February 2019 | $23.91 | $28.69 |
| January 2019 | $24.57 | $29.48 |
| December 2018 | $26.54 | $31.84 |
| November 2018 | $24.26 | $29.21 |
| October 2018 | $24.68 | $29.71 |
| September 2018 | $23.05 | $27.75 |
| August 2018 | $23.17 | $28.01 |
| July 2018 | $23.77 | $28.73 |
| June 2018 | $24.45 | $29.56 |
| May 2018 | $24.68 | $29.98 |
| April 2018 | $25.22 | $30.63 |
| March 2018 | $25.28 | $30.71 |
| February 2018 | $24.69 | $30.02 |
| January 2018 | $23.85 | $29 |
| December 2017 | $25.18 | $30.61 |
| November 2017 | $25.47 | $31.02 |
| October 2017 | $26.21 | $31.92 |
| September 2017 | $26.79 | $32.63 |
| August 2017 | $27.28 | $33.26 |
| July 2017 | $27.33 | $33.33 |
| June 2017 | $27.85 | $33.96 |
| May 2017 | $28.05 | $34.24 |
| April 2017 | $28.42 | $17.35 |
| March 2017 | $28.70 | $17.52 |
| February 2017 | $28.77 | $17.56 |
| January 2017 | $29.87 | $18.23 |
| December 2016 | $30.39 | $18.55 |
| November 2016 | $31.03 | $18.94 |
| October 2016 | $32.19 | $19.65 |
| September 2016 | $31.65 | $19.32 |
| August 2016 | $31.67 | $19.33 |
| July 2016 | $31.70 | $19.35 |
| June 2016 | $32.90 | $20.08 |
SPDN
Price: $8.60
Dividend Yield: 3.42%
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: 208.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%