Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
150.18
-2.84 (-1.86%)
At close: May 28, 2025, 4:00 PM
151.85
+1.67 (1.11%)
After-hours: May 28, 2025, 5:11 PM EDT
SPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 153.37 | 154.28 | 149.79 | 150.18 | 150.18 | -1.86% | 8,683,513 |
| May 27, 2025 | 149.30 | 153.15 | 147.97 | 153.02 | 153.02 | 6.15% | 7,967,780 |
| May 23, 2025 | 141.73 | 146.12 | 141.38 | 144.15 | 144.15 | -2.04% | 5,231,928 |
| May 22, 2025 | 146.94 | 149.92 | 146.04 | 147.15 | 147.15 | -0.05% | 3,330,795 |
| May 21, 2025 | 151.51 | 154.78 | 146.30 | 147.22 | 147.22 | -4.98% | 6,423,839 |
| May 20, 2025 | 155.23 | 155.97 | 152.51 | 154.93 | 154.93 | -1.12% | 3,303,339 |
| May 19, 2025 | 151.38 | 157.19 | 151.31 | 156.68 | 156.68 | 0.28% | 3,712,225 |
| May 16, 2025 | 153.89 | 156.43 | 152.37 | 156.25 | 156.25 | 1.90% | 3,894,316 |
| May 15, 2025 | 149.60 | 153.81 | 149.26 | 153.33 | 153.33 | 1.41% | 3,577,904 |
| May 14, 2025 | 151.47 | 152.32 | 149.63 | 151.20 | 151.20 | 0.37% | 3,133,609 |
| May 13, 2025 | 148.15 | 152.42 | 147.70 | 150.65 | 150.65 | 1.98% | 4,033,042 |
| May 12, 2025 | 146.73 | 147.80 | 143.58 | 147.73 | 147.73 | 9.82% | 4,961,587 |
| May 9, 2025 | 136.07 | 136.77 | 133.44 | 134.52 | 134.52 | -0.50% | 3,286,953 |
| May 8, 2025 | 135.31 | 138.90 | 132.76 | 135.20 | 135.20 | 2.04% | 5,376,681 |
| May 7, 2025 | 131.74 | 134.29 | 128.82 | 132.50 | 132.50 | 1.23% | 5,308,898 |
| May 6, 2025 | 130.17 | 134.03 | 129.49 | 130.89 | 130.89 | -2.49% | 3,660,676 |
| May 5, 2025 | 133.54 | 136.52 | 132.90 | 134.23 | 134.23 | -1.70% | 7,693,317 |
| May 2, 2025 | 135.22 | 137.75 | 133.51 | 136.55 | 136.55 | 4.40% | 9,120,410 |
| May 1, 2025 | 132.23 | 134.78 | 130.47 | 130.80 | 130.80 | 2.12% | 4,671,307 |
| Apr 30, 2025 | 123.40 | 129.47 | 119.19 | 128.09 | 128.09 | 0.06% | 6,637,090 |
| Apr 29, 2025 | 124.41 | 128.84 | 124.20 | 128.01 | 128.01 | 1.74% | 3,640,377 |
| Apr 28, 2025 | 126.11 | 127.57 | 121.77 | 125.82 | 125.82 | 0.16% | 5,281,794 |
| Apr 25, 2025 | 123.01 | 125.91 | 120.96 | 125.62 | 125.62 | 2.12% | 5,054,233 |
| Apr 24, 2025 | 116.57 | 123.50 | 115.80 | 123.01 | 123.01 | 6.19% | 4,817,953 |
| Apr 23, 2025 | 118.98 | 122.02 | 114.82 | 115.84 | 115.84 | 4.90% | 7,358,741 |
| Apr 22, 2025 | 106.48 | 111.91 | 105.85 | 110.43 | 110.43 | 7.46% | 6,813,096 |
| Apr 21, 2025 | 107.32 | 107.61 | 99.31 | 102.76 | 102.76 | -7.12% | 7,740,142 |
| Apr 17, 2025 | 111.37 | 113.60 | 109.08 | 110.64 | 110.64 | 0.23% | 6,779,991 |
| Apr 16, 2025 | 114.27 | 116.57 | 106.81 | 110.39 | 110.39 | -6.68% | 8,068,386 |
| Apr 15, 2025 | 119.63 | 121.95 | 117.73 | 118.29 | 118.29 | -0.71% | 5,973,819 |
| Apr 14, 2025 | 122.54 | 122.66 | 115.89 | 119.14 | 119.14 | 2.94% | 6,601,591 |
| Apr 11, 2025 | 109.07 | 117.52 | 107.19 | 115.74 | 115.74 | 5.13% | 9,627,139 |
| Apr 10, 2025 | 115.32 | 116.17 | 99.94 | 110.09 | 110.09 | -10.20% | 16,152,184 |
| Apr 9, 2025 | 94.08 | 124.66 | 93.83 | 122.60 | 122.60 | 27.56% | 22,776,635 |
| Apr 8, 2025 | 111.10 | 112.94 | 91.57 | 96.11 | 96.11 | -4.61% | 19,905,143 |
| Apr 7, 2025 | 91.46 | 111.93 | 87.08 | 100.75 | 100.75 | -0.74% | 19,566,345 |
| Apr 4, 2025 | 113.89 | 115.38 | 101.12 | 101.50 | 101.50 | -18.03% | 17,536,926 |
| Apr 3, 2025 | 129.38 | 131.58 | 123.11 | 123.82 | 123.82 | -14.22% | 7,705,978 |
| Apr 2, 2025 | 137.14 | 146.52 | 136.98 | 144.35 | 144.35 | 1.86% | 4,748,421 |
| Apr 1, 2025 | 139.04 | 143.16 | 136.19 | 141.71 | 141.71 | 0.94% | 3,831,732 |
| Mar 31, 2025 | 133.42 | 141.48 | 131.24 | 140.39 | 140.39 | 1.78% | 5,325,897 |
| Mar 28, 2025 | 145.44 | 146.03 | 137.36 | 137.93 | 137.93 | -6.04% | 7,069,436 |
| Mar 27, 2025 | 146.93 | 149.79 | 145.15 | 146.80 | 146.80 | -0.92% | 3,465,304 |
| Mar 26, 2025 | 153.34 | 154.15 | 146.93 | 148.16 | 148.16 | -3.49% | 3,548,269 |
| Mar 25, 2025 | 153.45 | 154.34 | 152.17 | 153.52 | 153.52 | 0.39% | 2,468,784 |
| Mar 24, 2025 | 150.48 | 153.81 | 150.00 | 152.92 | 152.43 | 5.23% | 3,407,293 |
| Mar 21, 2025 | 141.59 | 145.92 | 140.64 | 145.32 | 144.85 | -0.06% | 3,962,503 |
| Mar 20, 2025 | 143.55 | 149.17 | 143.00 | 145.40 | 144.93 | -0.70% | 4,695,662 |
| Mar 19, 2025 | 143.27 | 149.47 | 142.42 | 146.42 | 145.95 | 3.05% | 4,179,334 |
| Mar 18, 2025 | 144.91 | 145.05 | 140.47 | 142.09 | 141.64 | -3.04% | 4,032,639 |