Direxion Daily S&P 500 Bear 3X (SPXS)
4.5400
-0.1000 (-2.16%)
NYSE · Last Trade: Jul 6th, 5:44 AM EDT
Historical Prices For Direxion Daily S&P 500 Bear 3X (SPXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.61 | 4.61 | 4.52 | 4.54 | 26,323,413 | 4.54 |
| 7/02/2025 | 4.72 | 4.74 | 4.64 | 4.64 | 27,412,746 | 4.64 |
| 7/01/2025 | 4.74 | 4.76 | 4.68 | 4.71 | 49,216,512 | 4.71 |
| 6/30/2025 | 4.71 | 4.76 | 4.67 | 4.69 | 46,456,772 | 4.69 |
| 6/27/2025 | 4.81 | 4.86 | 4.73 | 4.76 | 57,280,181 | 4.76 |
| 6/26/2025 | 4.90 | 4.92 | 4.82 | 4.84 | 40,268,391 | 4.84 |
| 6/25/2025 | 4.92 | 4.99 | 4.91 | 4.94 | 37,080,622 | 4.94 |
| 6/24/2025 | 5.02 | 5.04 | 4.92 | 4.95 | 43,352,470 | 4.95 |
| 6/23/2025 | 5.30 | 5.38 | 5.14 | 5.15 | 79,449,106 | 5.12 |
| 6/20/2025 | 5.21 | 5.35 | 5.17 | 5.32 | 71,193,506 | 5.28 |
| 6/18/2025 | 5.24 | 5.29 | 5.16 | 5.27 | 65,277,920 | 5.24 |
| 6/17/2025 | 5.19 | 5.28 | 5.15 | 5.25 | 59,759,049 | 5.22 |
| 6/16/2025 | 5.18 | 5.19 | 5.08 | 5.13 | 51,906,461 | 5.10 |
| 6/13/2025 | 5.24 | 5.31 | 5.15 | 5.28 | 94,848,330 | 5.25 |
| 6/12/2025 | 5.19 | 5.20 | 5.09 | 5.09 | 55,765,857 | 5.06 |
| 6/11/2025 | 5.08 | 5.21 | 5.06 | 5.15 | 73,819,405 | 5.12 |
| 6/10/2025 | 5.18 | 5.21 | 5.10 | 5.10 | 39,930,108 | 5.07 |
| 6/09/2025 | 5.20 | 5.23 | 5.15 | 5.19 | 42,053,612 | 5.16 |
| 6/06/2025 | 5.22 | 5.27 | 5.16 | 5.20 | 71,003,930 | 5.17 |
| 6/05/2025 | 5.25 | 5.42 | 5.21 | 5.37 | 74,344,184 | 5.33 |
| 6/04/2025 | 5.25 | 5.30 | 5.23 | 5.28 | 40,891,402 | 5.25 |
| 6/03/2025 | 5.38 | 5.39 | 5.25 | 5.27 | 46,714,597 | 5.24 |
| 6/02/2025 | 5.51 | 5.58 | 5.36 | 5.36 | 64,113,768 | 5.32 |
| 5/30/2025 | 5.47 | 5.63 | 5.41 | 5.45 | 90,435,004 | 5.41 |
| 5/29/2025 | 5.34 | 5.54 | 5.34 | 5.43 | 81,588,587 | 5.39 |
| 5/28/2025 | 5.39 | 5.51 | 5.35 | 5.49 | 54,795,808 | 5.45 |
| 5/27/2025 | 5.55 | 5.60 | 5.39 | 5.40 | 52,476,363 | 5.36 |
| 5/23/2025 | 5.85 | 5.86 | 5.67 | 5.75 | 100,074,703 | 5.71 |
| 5/22/2025 | 5.64 | 5.68 | 5.52 | 5.62 | 89,306,410 | 5.58 |
| 5/21/2025 | 5.48 | 5.66 | 5.37 | 5.62 | 97,115,003 | 5.58 |
| 5/20/2025 | 5.36 | 5.45 | 5.32 | 5.35 | 50,428,560 | 5.31 |
| 5/19/2025 | 5.49 | 5.49 | 5.28 | 5.29 | 60,334,659 | 5.26 |
| 5/16/2025 | 5.40 | 5.45 | 5.31 | 5.31 | 49,132,764 | 5.27 |
| 5/15/2025 | 5.54 | 5.56 | 5.40 | 5.41 | 62,671,843 | 5.37 |
| 5/14/2025 | 5.49 | 5.55 | 5.45 | 5.49 | 63,064,570 | 5.45 |
| 5/13/2025 | 5.60 | 5.63 | 5.44 | 5.50 | 59,696,656 | 5.46 |
| 5/12/2025 | 5.66 | 5.82 | 5.62 | 5.62 | 84,853,507 | 5.58 |
| 5/09/2025 | 6.16 | 6.29 | 6.13 | 6.23 | 69,536,696 | 6.19 |
| 5/08/2025 | 6.19 | 6.32 | 6.02 | 6.20 | 82,608,665 | 6.16 |
| 5/07/2025 | 6.37 | 6.51 | 6.24 | 6.33 | 81,325,437 | 6.29 |
| 5/06/2025 | 6.43 | 6.47 | 6.26 | 6.40 | 79,477,165 | 6.36 |
| 5/05/2025 | 6.28 | 6.31 | 6.15 | 6.24 | 61,859,589 | 6.20 |
| 5/02/2025 | 6.21 | 6.29 | 6.08 | 6.14 | 81,267,635 | 6.10 |
| 5/01/2025 | 6.35 | 6.44 | 6.22 | 6.42 | 84,191,378 | 6.38 |
| 4/30/2025 | 6.80 | 7.02 | 6.48 | 6.57 | 94,453,598 | 6.53 |
| 4/29/2025 | 6.76 | 6.77 | 6.52 | 6.56 | 73,874,678 | 6.52 |
| 4/28/2025 | 6.66 | 6.89 | 6.58 | 6.68 | 77,821,042 | 6.64 |
| 4/25/2025 | 6.84 | 6.94 | 6.67 | 6.68 | 78,419,865 | 6.64 |
| 4/24/2025 | 7.22 | 7.28 | 6.80 | 6.82 | 60,789,879 | 6.77 |
| 4/23/2025 | 7.07 | 7.34 | 6.85 | 7.27 | 74,779,877 | 7.22 |
| 4/22/2025 | 7.96 | 8.02 | 7.53 | 7.64 | 82,642,361 | 7.59 |
| 4/21/2025 | 7.96 | 8.51 | 7.92 | 8.26 | 110,346,568 | 8.21 |
| 4/17/2025 | 7.66 | 7.83 | 7.50 | 7.73 | 83,898,282 | 7.68 |
| 4/16/2025 | 7.49 | 7.95 | 7.35 | 7.72 | 86,620,571 | 7.67 |
| 4/15/2025 | 7.16 | 7.28 | 7.02 | 7.24 | 66,779,796 | 7.19 |
| 4/14/2025 | 6.97 | 7.40 | 6.96 | 7.19 | 81,270,288 | 7.14 |
| 4/11/2025 | 7.88 | 8.01 | 7.28 | 7.39 | 91,801,768 | 7.34 |
| 4/10/2025 | 7.50 | 8.38 | 7.45 | 7.79 | 85,744,607 | 7.74 |
| 4/09/2025 | 10.04 | 10.07 | 6.90 | 7.08 | 166,590,135 | 7.03 |
| 4/08/2025 | 8.42 | 10.27 | 8.27 | 9.84 | 120,933,434 | 9.78 |
| 4/07/2025 | 10.26 | 10.67 | 8.69 | 9.38 | 143,766,764 | 9.32 |