Direxion Daily S&P 500 Bear 3X (SPXS)
9.1366
-0.2434 (-2.59%)
NYSE · Last Trade: Apr 8th, 12:54 PM EDT
Historical Prices For Direxion Daily S&P 500 Bear 3X (SPXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 10.26 | 10.67 | 8.69 | 9.38 | 143,766,764 | 9.38 |
| 4/04/2025 | 8.54 | 9.35 | 8.45 | 9.34 | 130,953,114 | 9.34 |
| 4/03/2025 | 7.64 | 7.94 | 7.53 | 7.92 | 108,632,752 | 7.92 |
| 4/02/2025 | 7.28 | 7.29 | 6.82 | 6.92 | 105,717,333 | 6.92 |
| 4/01/2025 | 7.19 | 7.34 | 6.98 | 7.05 | 110,852,264 | 7.05 |
| 3/31/2025 | 7.49 | 7.60 | 7.06 | 7.12 | 114,018,389 | 7.12 |
| 3/28/2025 | 6.90 | 7.28 | 6.87 | 7.25 | 81,161,804 | 7.25 |
| 3/27/2025 | 6.82 | 6.91 | 6.69 | 6.82 | 87,310,089 | 6.82 |
| 3/26/2025 | 6.55 | 6.82 | 6.51 | 6.77 | 81,708,260 | 6.77 |
| 3/25/2025 | 6.54 | 6.60 | 6.50 | 6.54 | 44,982,955 | 6.54 |
| 3/24/2025 | 6.78 | 6.81 | 6.62 | 6.67 | 55,172,164 | 6.59 |
| 3/21/2025 | 7.22 | 7.26 | 7.00 | 7.03 | 81,453,770 | 6.94 |
| 3/20/2025 | 7.11 | 7.14 | 6.84 | 7.03 | 75,002,011 | 6.94 |
| 3/19/2025 | 7.14 | 7.18 | 6.82 | 6.98 | 80,907,304 | 6.89 |
| 3/18/2025 | 7.07 | 7.28 | 7.05 | 7.21 | 94,691,736 | 7.12 |
| 3/17/2025 | 7.14 | 7.16 | 6.87 | 6.98 | 81,449,757 | 6.89 |
| 3/14/2025 | 7.41 | 7.43 | 7.09 | 7.14 | 81,150,431 | 7.05 |
| 3/13/2025 | 7.32 | 7.66 | 7.29 | 7.60 | 84,768,483 | 7.50 |
| 3/12/2025 | 7.16 | 7.51 | 7.13 | 7.30 | 104,068,111 | 7.21 |
| 3/11/2025 | 7.28 | 7.57 | 7.14 | 7.41 | 107,331,062 | 7.32 |
| 3/10/2025 | 6.99 | 7.40 | 6.91 | 7.22 | 104,926,914 | 7.13 |
| 3/07/2025 | 6.87 | 7.06 | 6.64 | 6.69 | 121,406,820 | 6.61 |
| 3/06/2025 | 6.70 | 6.88 | 6.54 | 6.79 | 98,173,417 | 6.70 |
| 3/05/2025 | 6.67 | 6.79 | 6.38 | 6.45 | 112,678,908 | 6.37 |
| 3/04/2025 | 6.56 | 6.81 | 6.37 | 6.66 | 110,769,881 | 6.58 |
| 3/03/2025 | 6.04 | 6.55 | 6.01 | 6.42 | 118,124,765 | 6.34 |
| 2/28/2025 | 6.38 | 6.49 | 6.08 | 6.11 | 98,056,144 | 6.03 |
| 2/27/2025 | 6.03 | 6.41 | 5.99 | 6.40 | 94,737,006 | 6.32 |
| 2/26/2025 | 6.06 | 6.18 | 5.94 | 6.11 | 95,613,300 | 6.03 |
| 2/25/2025 | 6.02 | 6.25 | 5.99 | 6.10 | 95,566,832 | 6.02 |
| 2/24/2025 | 5.86 | 6.03 | 5.83 | 6.02 | 83,567,851 | 5.94 |
| 2/21/2025 | 5.64 | 5.94 | 5.64 | 5.93 | 65,435,289 | 5.86 |
| 2/20/2025 | 5.59 | 5.72 | 5.59 | 5.62 | 50,168,289 | 5.55 |
| 2/19/2025 | 5.64 | 5.65 | 5.55 | 5.55 | 31,443,088 | 5.48 |
| 2/18/2025 | 5.61 | 5.68 | 5.59 | 5.59 | 40,513,938 | 5.52 |
| 2/14/2025 | 5.63 | 5.66 | 5.60 | 5.63 | 37,403,812 | 5.56 |
| 2/13/2025 | 5.78 | 5.82 | 5.62 | 5.62 | 46,872,577 | 5.55 |
| 2/12/2025 | 5.92 | 5.95 | 5.77 | 5.80 | 54,225,179 | 5.73 |
| 2/11/2025 | 5.83 | 5.84 | 5.73 | 5.75 | 33,163,050 | 5.68 |
| 2/10/2025 | 5.79 | 5.83 | 5.74 | 5.76 | 34,506,863 | 5.69 |
| 2/07/2025 | 5.70 | 5.90 | 5.67 | 5.88 | 80,983,286 | 5.81 |
| 2/06/2025 | 5.73 | 5.82 | 5.71 | 5.71 | 49,530,215 | 5.64 |
| 2/05/2025 | 5.87 | 5.93 | 5.77 | 5.77 | 50,024,976 | 5.70 |
| 2/04/2025 | 5.96 | 5.98 | 5.82 | 5.83 | 62,401,627 | 5.76 |
| 2/03/2025 | 6.11 | 6.17 | 5.88 | 5.96 | 91,402,767 | 5.88 |
| 1/31/2025 | 5.67 | 5.86 | 5.60 | 5.83 | 81,201,261 | 5.76 |
| 1/30/2025 | 5.76 | 5.86 | 5.69 | 5.74 | 57,702,228 | 5.67 |
| 1/29/2025 | 5.78 | 5.90 | 5.76 | 5.82 | 70,804,888 | 5.75 |
| 1/28/2025 | 5.86 | 5.96 | 5.72 | 5.74 | 47,986,922 | 5.67 |
| 1/27/2025 | 6.02 | 6.03 | 5.88 | 5.88 | 104,935,666 | 5.81 |
| 1/24/2025 | 5.60 | 5.69 | 5.58 | 5.65 | 42,466,026 | 5.58 |
| 1/23/2025 | 5.71 | 5.72 | 5.60 | 5.60 | 36,618,905 | 5.53 |
| 1/22/2025 | 5.70 | 5.72 | 5.65 | 5.69 | 45,415,769 | 5.62 |
| 1/21/2025 | 5.85 | 5.92 | 5.78 | 5.78 | 52,698,398 | 5.71 |
| 1/17/2025 | 5.96 | 6.01 | 5.89 | 5.94 | 52,874,945 | 5.87 |
| 1/16/2025 | 6.04 | 6.14 | 6.03 | 6.12 | 79,020,499 | 6.04 |
| 1/15/2025 | 6.15 | 6.20 | 6.04 | 6.07 | 80,902,450 | 5.99 |
| 1/14/2025 | 6.35 | 6.55 | 6.33 | 6.43 | 93,492,116 | 6.35 |
| 1/13/2025 | 6.64 | 6.65 | 6.43 | 6.43 | 90,554,434 | 6.35 |
| 1/10/2025 | 6.31 | 6.54 | 6.30 | 6.46 | 93,758,944 | 6.38 |
| 1/08/2025 | 6.21 | 6.32 | 6.15 | 6.18 | 79,713,319 | 6.10 |