Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 11.05 | -0.02 | -0.18% | 11.05 | 11.08 | 11.0203 | 7,464,504 |
| Oct 17 2024 | 11.07 | -0.01 | -0.09% | 11.01 | 11.08 | 11.01 | 6,631,004 |
| Oct 16 2024 | 11.08 | -0.04 | -0.36% | 11.12 | 11.14 | 11.064 | 4,555,564 |
| Oct 15 2024 | 11.12 | 0.09 | 0.82% | 11.02 | 11.14 | 11.02 | 7,926,361 |
| Oct 14 2024 | 11.03 | -0.09 | -0.81% | 11.10 | 11.10 | 11.015 | 3,981,962 |
| Oct 11 2024 | 11.12 | -0.06 | -0.54% | 11.19 | 11.19 | 11.1034 | 4,111,315 |
| Oct 10 2024 | 11.18 | 0.02 | 0.18% | 11.18 | 11.21 | 11.1501 | 7,119,506 |
| Oct 09 2024 | 11.16 | -0.08 | -0.71% | 11.24 | 11.245 | 11.14 | 4,969,402 |
| Oct 08 2024 | 11.24 | -0.10 | -0.88% | 11.28 | 11.3051 | 11.22 | 4,711,329 |
| Oct 07 2024 | 11.34 | 0.11 | 0.98% | 11.26 | 11.36 | 11.25 | 8,654,070 |
| Oct 04 2024 | 11.23 | -0.10 | -0.88% | 11.25 | 11.33 | 11.22 | 11,320,917 |
| Oct 03 2024 | 11.33 | 0.03 | 0.27% | 11.34 | 11.37 | 11.285 | 16,840,220 |
| Oct 02 2024 | 11.30 | -0.01 | -0.09% | 11.32 | 11.38 | 11.28 | 7,328,948 |
| Oct 01 2024 | 11.31 | 0.11 | 0.98% | 11.20 | 11.3571 | 11.20 | 12,725,379 |
| Sep 30 2024 | 11.20 | -0.04 | -0.36% | 11.26 | 11.31 | 11.1886 | 9,522,432 |
| Sep 27 2024 | 11.24 | 0.03 | 0.27% | 11.21 | 11.2636 | 11.19 | 6,560,052 |
| Sep 26 2024 | 11.21 | -0.05 | -0.44% | 11.18 | 11.2699 | 11.175 | 7,044,850 |
| Sep 25 2024 | 11.26 | 0.03 | 0.27% | 11.23 | 11.28 | 11.225 | 4,681,246 |
| Sep 24 2024 | 11.23 | -0.18 | -1.58% | 11.25 | 11.31 | 11.23 | 4,274,927 |
| Sep 23 2024 | 11.41 | -0.02 | -0.17% | 11.41 | 11.44 | 11.395 | 8,643,044 |
| Sep 20 2024 | 11.43 | 0.02 | 0.18% | 11.44 | 11.50 | 11.41 | 6,267,460 |
| Sep 19 2024 | 11.41 | -0.20 | -1.72% | 11.41 | 11.465 | 11.3601 | 11,774,665 |
| Sep 18 2024 | 11.61 | 0.05 | 0.43% | 11.55 | 11.61 | 11.45 | 8,361,938 |
| Sep 17 2024 | 11.56 | -0.01 | -0.09% | 11.52 | 11.6075 | 11.49 | 13,506,688 |
| Sep 16 2024 | 11.57 | 0.00 | 0.00% | 11.58 | 11.62 | 11.555 | 4,616,945 |
| Sep 13 2024 | 11.57 | -0.06 | -0.52% | 11.62 | 11.62 | 11.5521 | 11,226,409 |
| Sep 12 2024 | 11.63 | -0.09 | -0.77% | 11.71 | 11.76 | 11.62 | 7,624,732 |
| Sep 11 2024 | 11.72 | -0.12 | -1.01% | 11.85 | 12.035 | 11.70 | 19,284,306 |
| Sep 10 2024 | 11.84 | -0.04 | -0.34% | 11.85 | 11.96 | 11.83 | 9,204,532 |
| Sep 09 2024 | 11.88 | -0.14 | -1.16% | 11.92 | 11.978 | 11.86 | 8,014,247 |
| Sep 06 2024 | 12.02 | 0.21 | 1.78% | 11.81 | 12.04 | 11.785 | 14,545,515 |
| Sep 05 2024 | 11.81 | 0.03 | 0.25% | 11.78 | 11.87 | 11.7201 | 9,737,546 |
| Sep 04 2024 | 11.78 | 0.03 | 0.26% | 11.80 | 11.81 | 11.7001 | 9,616,379 |
| Sep 03 2024 | 11.75 | 0.23 | 2.00% | 11.59 | 11.81 | 11.58 | 7,131,777 |
| Aug 30 2024 | 11.52 | -0.08 | -0.69% | 11.57 | 11.645 | 11.50 | 4,261,423 |
| Aug 29 2024 | 11.60 | -0.01 | -0.09% | 11.57 | 11.64 | 11.50 | 7,037,032 |
| Aug 28 2024 | 11.61 | 0.08 | 0.69% | 11.54 | 11.675 | 11.54 | 4,871,038 |
| Aug 27 2024 | 11.53 | -0.03 | -0.26% | 11.59 | 11.605 | 11.52 | 3,413,222 |
| Aug 26 2024 | 11.56 | 0.04 | 0.35% | 11.51 | 11.59 | 11.485 | 4,931,915 |
| Aug 23 2024 | 11.52 | -0.12 | -1.03% | 11.58 | 11.6199 | 11.50 | 7,923,417 |
| Aug 22 2024 | 11.64 | 0.11 | 0.95% | 11.50 | 11.66 | 11.49 | 12,179,137 |
| Aug 21 2024 | 11.53 | -0.05 | -0.43% | 11.56 | 11.60 | 11.51 | 6,284,752 |
| Aug 20 2024 | 11.58 | 0.02 | 0.17% | 11.57 | 11.61 | 11.535 | 6,061,196 |
| Aug 19 2024 | 11.56 | -0.11 | -0.94% | 11.66 | 11.6787 | 11.555 | 1,903,721 |
| Aug 16 2024 | 11.67 | -0.01 | -0.09% | 11.72 | 11.725 | 11.65 | 2,735,778 |
| Aug 15 2024 | 11.68 | -0.19 | -1.60% | 11.75 | 11.77 | 11.67 | 2,520,374 |
| Aug 14 2024 | 11.87 | -0.05 | -0.42% | 11.90 | 11.95 | 11.85 | 6,296,590 |
| Aug 13 2024 | 11.92 | -0.20 | -1.65% | 12.04 | 12.0401 | 11.91 | 4,875,704 |
| Aug 12 2024 | 12.12 | 0.01 | 0.08% | 12.08 | 12.16 | 12.055 | 3,567,007 |
| Aug 09 2024 | 12.11 | -0.05 | -0.41% | 12.18 | 12.215 | 12.0778 | 5,881,451 |
| Aug 08 2024 | 12.16 | -0.27 | -2.17% | 12.31 | 12.3698 | 12.141 | 7,736,233 |
| Aug 07 2024 | 12.43 | 0.07 | 0.57% | 12.21 | 12.455 | 12.1301 | 7,673,797 |
| Aug 06 2024 | 12.36 | -0.10 | -0.80% | 12.42 | 12.45 | 12.17 | 9,022,420 |
| Aug 05 2024 | 12.46 | 0.36 | 2.98% | 12.60 | 12.62 | 12.3286 | 14,898,365 |
| Aug 02 2024 | 12.10 | 0.22 | 1.85% | 12.05 | 12.205 | 12.0239 | 6,416,548 |
| Aug 01 2024 | 11.88 | 0.17 | 1.45% | 11.67 | 11.955 | 11.627 | 10,330,361 |
| Jul 31 2024 | 11.71 | -0.20 | -1.68% | 11.75 | 11.77 | 11.6532 | 8,036,458 |
| Jul 30 2024 | 11.91 | 0.07 | 0.59% | 11.80 | 11.975 | 11.78 | 4,665,241 |
| Jul 29 2024 | 11.84 | -0.01 | -0.08% | 11.80 | 11.8794 | 11.785 | 3,985,047 |
| Jul 26 2024 | 11.85 | -0.12 | -1.00% | 11.89 | 11.90 | 11.78 | 3,769,115 |
| Jul 25 2024 | 11.97 | 0.08 | 0.67% | 11.89 | 11.9877 | 11.765 | 4,494,878 |
| Jul 24 2024 | 11.89 | 0.25 | 2.15% | 11.74 | 11.915 | 11.74 | 3,811,876 |
| Jul 23 2024 | 11.64 | 0.03 | 0.26% | 11.61 | 11.64 | 11.57 | 1,644,225 |
| Jul 22 2024 | 11.61 | -0.12 | -1.02% | 11.65 | 11.685 | 11.5912 | 4,226,679 |
