Skip to main content
logo
Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
220.22
+5.63 (2.62%)
At close: Dec 19, 2025, 4:00 PM EST
220.35
+0.13 (0.06%)
After-hours: Dec 19, 2025, 4:03 PM EST

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025216.46220.74216.36220.45-2.73%1,333,125
Dec 18, 2025215.66218.58213.12214.59214.592.32%3,029,176
Dec 17, 2025218.08218.61209.68209.73209.73-3.40%4,089,190
Dec 16, 2025217.46219.26213.46217.11217.11-0.89%3,353,590
Dec 15, 2025223.91223.92217.67219.06219.06-0.47%2,664,539
Dec 12, 2025226.50227.17217.58220.09220.09-3.29%4,527,739
Dec 11, 2025223.68227.71220.74227.57227.570.70%5,215,215
Dec 10, 2025221.24227.46220.01225.98225.981.90%2,900,581
Dec 9, 2025221.87224.06221.38221.77221.77-0.31%1,995,336
Dec 8, 2025225.35225.38220.40222.47222.47-0.92%2,490,521
Dec 5, 2025224.37227.19223.49224.53224.530.44%2,444,542
Dec 4, 2025224.30224.33220.45223.55223.550.26%5,639,628
Dec 3, 2025219.81223.98218.92222.98222.981.02%4,354,449
Dec 2, 2025221.11222.97218.63220.72220.720.50%2,184,998
Dec 1, 2025218.16222.25218.07219.63219.63-1.39%1,946,053
Nov 28, 2025220.29222.92219.97222.73222.731.59%1,185,222
Nov 26, 2025217.32221.20216.49219.24219.241.99%2,289,328
Nov 25, 2025208.97216.06205.15214.97214.972.77%2,974,419
Nov 24, 2025203.58210.31202.60209.18209.184.37%2,778,732
Nov 21, 2025196.74205.26192.88200.43200.432.93%7,133,970
Nov 20, 2025213.58216.02194.13194.72194.72-4.61%9,485,491
Nov 19, 2025202.38208.43200.56204.13204.131.09%4,469,779
Nov 18, 2025203.67206.50197.92201.93201.93-2.48%8,626,394
Nov 17, 2025210.91214.71203.79207.07207.07-2.84%4,342,457
Nov 14, 2025206.89216.65204.83213.12213.12-0.13%4,485,206
Nov 13, 2025221.77222.04211.89213.39213.39-4.96%5,224,111
Nov 12, 2025226.03226.15222.22224.52224.520.16%2,485,137
Nov 11, 2025221.30224.83220.13224.16224.160.67%4,998,922
Nov 10, 2025218.83223.51216.76222.66222.664.55%3,136,565
Nov 7, 2025209.99213.04203.63212.96212.960.28%6,900,333
Nov 6, 2025218.44219.31210.93212.36212.36-3.28%3,689,837
Nov 5, 2025217.08222.77216.31219.56219.560.92%5,505,099
Nov 4, 2025218.29222.05216.74217.56217.56-3.51%3,289,344
Nov 3, 2025227.75227.89222.14225.47225.470.55%2,692,174
Oct 31, 2025227.29227.33221.61224.24224.240.83%3,639,617
Oct 30, 2025226.37228.34222.33222.40222.40-3.26%3,652,949
Oct 29, 2025231.20232.19225.38229.90229.900.15%4,267,158
Oct 28, 2025229.62231.45227.43229.55229.550.74%2,562,363
Oct 27, 2025225.46228.18224.85227.86227.863.57%4,133,230
Oct 24, 2025219.35221.28218.61220.00220.002.40%2,482,598
Oct 23, 2025211.56215.93211.36214.84214.841.68%2,436,658
Oct 22, 2025215.34215.34206.97211.30211.30-1.55%3,335,958
Oct 21, 2025214.88216.37213.50214.62214.62-0.08%2,023,386
Oct 20, 2025211.09215.69211.05214.79214.793.06%1,847,512
Oct 17, 2025203.90209.65202.71208.42208.421.60%3,382,329
Oct 16, 2025210.98212.73201.80205.14205.14-2.06%3,655,565
Oct 15, 2025211.03214.23203.68209.46209.461.29%2,773,053
Oct 14, 2025202.05210.15198.30206.80206.80-0.37%3,213,574
Oct 13, 2025205.40209.00204.62207.57207.574.52%2,536,221
Oct 10, 2025217.00218.72198.35198.60198.60-8.16%6,283,913