Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
132.19
+1.30 (0.99%)
At close: May 7, 2025, 4:00 PM
132.33
+0.14 (0.11%)
After-hours: May 7, 2025, 7:49 PM EDT
SPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 143.44 | 148.77 | 143.10 | 146.54 | 146.07 | 2.19% | 10,771,025 |
| Mar 14, 2025 | 138.58 | 144.24 | 138.16 | 143.40 | 142.94 | 5.96% | 4,291,674 |
| Mar 13, 2025 | 140.59 | 141.02 | 133.94 | 135.34 | 134.91 | -3.92% | 6,311,236 |
| Mar 12, 2025 | 143.44 | 144.13 | 137.08 | 140.86 | 140.41 | 1.48% | 5,739,367 |
| Mar 11, 2025 | 141.41 | 144.05 | 135.81 | 138.80 | 138.36 | -2.60% | 5,825,023 |
| Mar 10, 2025 | 148.03 | 149.61 | 138.35 | 142.50 | 142.04 | -7.89% | 6,781,084 |
| Mar 7, 2025 | 150.81 | 155.96 | 146.66 | 154.70 | 154.20 | 1.42% | 6,690,149 |
| Mar 6, 2025 | 154.68 | 158.59 | 150.30 | 152.54 | 152.05 | -4.96% | 5,562,290 |
| Mar 5, 2025 | 155.85 | 162.51 | 152.96 | 160.50 | 159.99 | 2.75% | 4,771,044 |
| Mar 4, 2025 | 158.46 | 163.13 | 152.21 | 156.21 | 155.71 | -3.57% | 5,799,352 |
| Mar 3, 2025 | 172.59 | 173.62 | 158.57 | 162.00 | 161.48 | -5.19% | 4,011,998 |
| Feb 28, 2025 | 163.76 | 171.37 | 161.12 | 170.87 | 170.32 | 4.48% | 6,333,812 |
| Feb 27, 2025 | 173.66 | 174.68 | 163.10 | 163.55 | 163.03 | -4.71% | 3,875,281 |
| Feb 26, 2025 | 172.96 | 176.12 | 169.43 | 171.63 | 171.08 | 0.08% | 3,217,271 |