Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
174.65
-9.15 (-4.98%)
At close: Aug 1, 2025, 4:00 PM
174.15
-0.50 (-0.29%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 178.71 | 178.71 | 172.63 | 174.65 | 174.65 | -4.98% | 4,756,127 |
| Jul 31, 2025 | 190.37 | 190.72 | 182.71 | 183.80 | 183.80 | -1.21% | 3,018,674 |
| Jul 30, 2025 | 187.40 | 188.87 | 183.42 | 186.06 | 186.06 | -0.37% | 2,895,477 |
| Jul 29, 2025 | 189.56 | 189.79 | 185.97 | 186.76 | 186.76 | -0.81% | 2,123,889 |
| Jul 28, 2025 | 188.84 | 189.31 | 187.14 | 188.29 | 188.29 | -0.07% | 1,925,650 |
| Jul 25, 2025 | 186.78 | 188.91 | 186.55 | 188.43 | 188.43 | 1.11% | 1,606,586 |
| Jul 24, 2025 | 186.50 | 187.80 | 185.96 | 186.37 | 186.37 | 0.12% | 2,018,385 |
| Jul 23, 2025 | 183.91 | 186.18 | 182.30 | 186.14 | 186.14 | 2.53% | 2,471,951 |
| Jul 22, 2025 | 181.78 | 182.29 | 179.37 | 181.54 | 181.54 | -0.01% | 1,938,576 |
| Jul 21, 2025 | 181.60 | 184.01 | 181.21 | 181.55 | 181.55 | 0.53% | 2,388,254 |
| Jul 18, 2025 | 182.05 | 182.13 | 179.63 | 180.60 | 180.60 | -0.24% | 1,946,603 |
| Jul 17, 2025 | 178.11 | 181.46 | 177.87 | 181.04 | 181.04 | 1.79% | 2,267,964 |
| Jul 16, 2025 | 177.56 | 178.33 | 172.71 | 177.86 | 177.86 | 0.95% | 2,619,509 |
| Jul 15, 2025 | 180.87 | 181.09 | 176.15 | 176.18 | 176.18 | -1.29% | 2,427,809 |
| Jul 14, 2025 | 177.15 | 178.85 | 176.00 | 178.49 | 178.49 | 0.54% | 2,292,399 |
| Jul 11, 2025 | 176.86 | 178.64 | 175.85 | 177.54 | 177.54 | -1.17% | 2,303,425 |
| Jul 10, 2025 | 178.25 | 180.55 | 177.25 | 179.64 | 179.64 | 0.85% | 2,247,652 |
| Jul 9, 2025 | 177.09 | 178.75 | 175.53 | 178.12 | 178.12 | 1.74% | 2,502,023 |
| Jul 8, 2025 | 175.95 | 176.58 | 174.39 | 175.07 | 175.07 | -0.19% | 2,787,543 |
| Jul 7, 2025 | 177.71 | 178.31 | 172.97 | 175.41 | 175.41 | -2.23% | 7,478,358 |
| Jul 3, 2025 | 177.08 | 180.24 | 177.04 | 179.41 | 179.41 | 2.27% | 4,986,039 |
| Jul 2, 2025 | 172.84 | 175.51 | 172.36 | 175.43 | 175.43 | 1.27% | 2,044,965 |
| Jul 1, 2025 | 172.13 | 174.23 | 171.50 | 173.23 | 173.23 | -0.17% | 2,748,404 |
| Jun 30, 2025 | 173.08 | 174.57 | 171.16 | 173.53 | 173.53 | 1.52% | 2,878,061 |
| Jun 27, 2025 | 169.49 | 172.29 | 167.69 | 170.93 | 170.93 | 1.33% | 3,089,315 |
| Jun 26, 2025 | 166.35 | 169.01 | 165.87 | 168.68 | 168.68 | 2.39% | 2,286,543 |
| Jun 25, 2025 | 165.52 | 165.98 | 163.60 | 164.75 | 164.75 | 0.17% | 5,010,751 |
| Jun 24, 2025 | 162.66 | 165.49 | 161.99 | 164.47 | 164.47 | 2.81% | 7,873,624 |
| Jun 23, 2025 | 155.95 | 160.32 | 153.46 | 159.97 | 159.42 | 3.16% | 8,424,457 |
| Jun 20, 2025 | 158.66 | 159.53 | 154.30 | 155.07 | 154.53 | -1.00% | 3,006,894 |
| Jun 18, 2025 | 157.47 | 159.65 | 155.94 | 156.63 | 156.09 | -0.13% | 2,670,027 |
| Jun 17, 2025 | 158.99 | 160.21 | 156.23 | 156.83 | 156.29 | -2.61% | 2,824,594 |
| Jun 16, 2025 | 159.26 | 162.40 | 159.14 | 161.03 | 160.47 | 2.86% | 2,247,526 |
| Jun 13, 2025 | 157.82 | 160.46 | 155.35 | 156.56 | 156.02 | -3.38% | 4,041,612 |
| Jun 12, 2025 | 159.20 | 162.13 | 158.78 | 162.03 | 161.47 | 1.06% | 2,346,183 |
| Jun 11, 2025 | 162.55 | 163.30 | 158.63 | 160.33 | 159.77 | -0.83% | 3,205,597 |
| Jun 10, 2025 | 159.42 | 162.01 | 158.53 | 161.67 | 161.11 | 1.69% | 2,635,051 |
| Jun 9, 2025 | 159.08 | 160.30 | 158.14 | 158.99 | 158.44 | 0.26% | 2,091,921 |
| Jun 6, 2025 | 158.28 | 159.98 | 156.89 | 158.57 | 158.02 | 2.93% | 2,813,195 |
| Jun 5, 2025 | 157.74 | 158.72 | 152.51 | 154.05 | 153.52 | -1.44% | 3,810,890 |
| Jun 4, 2025 | 157.22 | 157.97 | 156.05 | 156.30 | 155.76 | -0.20% | 7,565,531 |
| Jun 3, 2025 | 153.65 | 157.33 | 153.25 | 156.61 | 156.07 | 1.72% | 3,018,267 |
| Jun 2, 2025 | 150.13 | 154.02 | 148.06 | 153.96 | 153.43 | 1.66% | 3,406,717 |
| May 30, 2025 | 151.08 | 152.76 | 146.70 | 151.44 | 150.91 | -0.51% | 4,948,641 |
| May 29, 2025 | 154.40 | 154.49 | 149.01 | 152.22 | 151.69 | 1.36% | 9,226,008 |
| May 28, 2025 | 153.37 | 154.28 | 149.79 | 150.18 | 149.66 | -1.86% | 9,107,917 |
| May 27, 2025 | 149.30 | 153.15 | 147.97 | 153.02 | 152.49 | 6.15% | 7,967,780 |
| May 23, 2025 | 141.73 | 146.12 | 141.38 | 144.15 | 143.65 | -2.04% | 5,231,928 |
| May 22, 2025 | 146.94 | 149.92 | 146.04 | 147.15 | 146.64 | -0.05% | 3,330,795 |
| May 21, 2025 | 151.51 | 154.78 | 146.30 | 147.22 | 146.71 | -4.98% | 6,423,839 |