NYSE Arca · SPDN · ETF
Direxion Daily S&P 500 Bear 1X ETF (SPDN) ETF price history
Every NYSE Arca trading session of Direxion Daily S&P 500 Bear 1X ETF from Jun 10, 2016 to Sep 28, 2026: 2,589 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPDN adjusted close, 2016 to 2026
- $34.55
- All time high, 2016
- $10.20
- 52 week high, $8.33 low
- 2,589
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SPDN key facts
- Direxion Daily S&P 500 Bear 1X ETF (SPDN) closed at $8.45 on Sep 28, 2026 on NYSE Arca.
- SPDN's all time high close is $34.55, set on Jun 27, 2016; its all time low close is $8.34 on Sep 22, 2026.
- SPDN's 52 week range is $8.33 to $10.20.
- SPDN returned -10.8% over the year to Sep 28, 2026 and -35.9% over five years.
- Over ten years SPDN returned -73%, -12.3% a year compounded.
- SPDN's deepest drawdown was -75.9% from Jun 27, 2016 to Sep 22, 2026.
- DataCedar holds 2,589 daily sessions of SPDN history from Jun 10, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPDN price chart, 2016 to 2026
SPDN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -4.7% |
| 6 months | -16.5% |
| Year to date | -8.5% |
| 1 year | -10.8% |
| 3 years | -35.8% |
| 5 years | -35.9% |
| 10 years | -73.2% |
| Since Jun 10, 2016 | -74.4% |
| Compound annual growth, 10.3 years | -12.4% |
SPDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.55 on Jun 27, 2016
- All time low close
- $8.34 on Sep 22, 2026
- 52 week high
- $10.20 on Mar 30, 2026
- 52 week low
- $8.33 on Sep 21, 2026
- Deepest drawdown
- -75.9% from Jun 27, 2016 to Sep 22, 2026, not yet recovered
- Best single session
- +11.4% on Mar 16, 2020
- Worst single session
- -9.6% on Mar 24, 2020
- Volatility, 1 year annualised
- 13.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, +19%
- Worst calendar year
- 2020, -25%
SPDN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 10, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.27 | $10.20 | $8.33 | $8.45 | -9.2% | 9.3B | 185 |
| 2025 | $10.40 | $12.78 | $9.13 | $9.31 | -11.1% | 3.6B | 250 |
| 2024 | $12.10 | $12.27 | $10.05 | $10.47 | -12.9% | 1.2B | 252 |
| 2023 | $14.06 | $14.36 | $11.96 | $12.01 | -15.0% | 1.3B | 250 |
| 2022 | $11.88 | $15.57 | $11.79 | $14.14 | +18.6% | 892.4M | 251 |
| 2021 | $15.57 | $16.01 | $11.81 | $11.92 | -23.7% | 150.5M | 252 |
| 2020 | $20.57 | $28.67 | $15.61 | $15.63 | -24.6% | 101.3M | 253 |
| 2019 | $27.00 | $27.20 | $20.56 | $20.71 | -21.9% | 5.5M | 252 |
| 2018 | $25.08 | $28.42 | $22.83 | $26.54 | +5.4% | 7.6M | 251 |
| 2017 | $30.26 | $30.33 | $24.98 | $25.18 | -17.2% | 3.2M | 251 |
| 2016 | $32.95 | $34.57 | $29.93 | $30.39 | n/a | 2.9M | 142 |
SPDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.45 | -0.9% |
| August 2026 | $8.53 | -2.1% |
| July 2026 | $8.71 | +0.5% |
| June 2026 | $8.67 | +1.4% |
| May 2026 | $8.55 | -4.5% |
| April 2026 | $8.96 | -9.2% |
| March 2026 | $9.87 | +5.7% |
| February 2026 | $9.34 | +1.3% |
| January 2026 | $9.22 | -1.0% |
| December 2025 | $9.31 | +0.5% |
| November 2025 | $9.26 | +0.3% |
| October 2025 | $9.23 | -1.9% |
About the SPDN data
Daily bars. 2,589 sessions from Jun 10, 2016 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPBO State Street SPDR Portfolio Corporate Bond ETF
- SPCF ProShares Ultra SpaceX
- SPD Simplify US Equity PLUS Downside Convexity ETF
- SPDG State Street SPDR Portfolio S&P Sector Neutral Dividend ETF
- SPDV AAM S&P 500 High Dividend Value ETF
- SPDW State Street SPDR Portfolio Developed World ex-US ETF
- SPEM State Street SPDR Portfolio Emerging Markets ETF
- SPEU State Street SPDR Portfolio Europe ETF
Common questions
SPDN share price history
