Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
203.50
-5.96 (-2.85%)
Oct 16, 2025, 3:30 PM EDT - Market open
SPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 210.98 | 212.73 | 201.80 | 203.52 | - | -2.84% | 3,163,351 |
| Oct 15, 2025 | 211.03 | 214.23 | 203.68 | 209.46 | 209.46 | 1.29% | 2,773,053 |
| Oct 14, 2025 | 202.05 | 210.15 | 198.30 | 206.80 | 206.80 | -0.37% | 3,213,574 |
| Oct 13, 2025 | 205.40 | 209.00 | 204.62 | 207.57 | 207.57 | 4.52% | 2,536,221 |
| Oct 10, 2025 | 217.00 | 218.72 | 198.35 | 198.60 | 198.60 | -8.16% | 6,283,913 |
| Oct 9, 2025 | 218.52 | 218.88 | 214.32 | 216.25 | 216.25 | -0.85% | 2,284,160 |
| Oct 8, 2025 | 215.44 | 218.23 | 214.61 | 218.11 | 218.11 | 1.74% | 2,729,962 |
| Oct 7, 2025 | 217.71 | 218.14 | 212.99 | 214.39 | 214.39 | -1.14% | 2,993,681 |
| Oct 6, 2025 | 216.84 | 217.71 | 214.78 | 216.86 | 216.86 | 1.09% | 2,878,968 |
| Oct 3, 2025 | 215.35 | 217.93 | 213.64 | 214.52 | 214.52 | -0.09% | 4,442,213 |
| Oct 2, 2025 | 215.95 | 216.08 | 212.44 | 214.72 | 214.72 | 0.27% | 1,928,346 |
| Oct 1, 2025 | 209.04 | 214.98 | 208.98 | 214.14 | 214.14 | 1.06% | 2,315,404 |
| Sep 30, 2025 | 208.89 | 212.40 | 207.68 | 211.90 | 211.90 | 1.08% | 2,285,337 |
| Sep 29, 2025 | 210.34 | 211.10 | 207.98 | 209.64 | 209.64 | 0.79% | 2,324,459 |
| Sep 26, 2025 | 205.88 | 208.50 | 204.40 | 207.99 | 207.99 | 1.68% | 2,133,269 |
| Sep 25, 2025 | 204.57 | 205.93 | 201.29 | 204.56 | 204.56 | -1.44% | 3,809,318 |
| Sep 24, 2025 | 210.80 | 210.83 | 206.27 | 207.55 | 207.55 | -0.93% | 3,007,490 |
| Sep 23, 2025 | 213.00 | 213.57 | 208.48 | 209.50 | 209.50 | -1.80% | 4,738,380 |
| Sep 22, 2025 | 209.00 | 213.85 | 208.98 | 213.34 | 213.05 | 1.39% | 2,941,903 |
| Sep 19, 2025 | 209.18 | 211.27 | 207.40 | 210.42 | 210.14 | 1.31% | 2,527,542 |
| Sep 18, 2025 | 207.30 | 210.07 | 205.76 | 207.69 | 207.41 | 1.38% | 2,118,815 |
| Sep 17, 2025 | 205.63 | 207.17 | 200.35 | 204.86 | 204.58 | -0.35% | 3,528,230 |
| Sep 16, 2025 | 207.04 | 207.32 | 204.97 | 205.58 | 205.30 | -0.44% | 2,334,293 |
| Sep 15, 2025 | 205.40 | 206.72 | 205.16 | 206.48 | 206.20 | 1.54% | 2,710,526 |
| Sep 12, 2025 | 203.51 | 205.00 | 202.90 | 203.35 | 203.08 | -0.14% | 2,928,667 |
| Sep 11, 2025 | 200.60 | 204.34 | 200.08 | 203.64 | 203.37 | 2.38% | 3,043,098 |
| Sep 10, 2025 | 200.08 | 200.95 | 197.40 | 198.91 | 198.64 | 0.89% | 3,512,908 |
| Sep 9, 2025 | 195.93 | 197.62 | 194.37 | 197.16 | 196.89 | 0.62% | 3,257,284 |
| Sep 8, 2025 | 195.67 | 196.77 | 194.44 | 195.95 | 195.69 | 0.89% | 2,170,313 |
| Sep 5, 2025 | 198.32 | 199.03 | 190.95 | 194.22 | 193.96 | -1.02% | 6,581,793 |
| Sep 4, 2025 | 192.22 | 196.35 | 191.36 | 196.22 | 195.96 | 2.44% | 2,387,183 |
| Sep 3, 2025 | 190.66 | 192.00 | 188.75 | 191.55 | 191.29 | 1.56% | 2,626,743 |
| Sep 2, 2025 | 186.14 | 188.75 | 183.86 | 188.60 | 188.35 | -2.28% | 4,055,134 |
| Aug 29, 2025 | 195.20 | 195.49 | 191.26 | 193.01 | 192.75 | -1.86% | 2,888,110 |
| Aug 28, 2025 | 195.21 | 197.19 | 193.48 | 196.67 | 196.40 | 1.03% | 2,709,989 |
| Aug 27, 2025 | 192.79 | 195.37 | 192.79 | 194.66 | 194.40 | 0.64% | 2,090,009 |
| Aug 26, 2025 | 190.75 | 193.75 | 190.23 | 193.42 | 193.16 | 1.18% | 2,166,630 |
| Aug 25, 2025 | 192.46 | 193.62 | 191.04 | 191.17 | 190.91 | -1.25% | 1,914,386 |
| Aug 22, 2025 | 187.09 | 194.70 | 186.70 | 193.59 | 193.33 | 4.51% | 3,024,987 |
| Aug 21, 2025 | 185.91 | 187.40 | 183.77 | 185.24 | 184.99 | -1.22% | 2,419,647 |
| Aug 20, 2025 | 188.75 | 188.89 | 183.05 | 187.53 | 187.28 | -0.89% | 2,976,422 |
| Aug 19, 2025 | 192.23 | 193.10 | 188.08 | 189.21 | 188.95 | -1.67% | 3,094,078 |
| Aug 18, 2025 | 192.04 | 193.00 | 191.43 | 192.43 | 192.17 | -0.10% | 1,579,757 |
| Aug 15, 2025 | 194.89 | 194.99 | 191.78 | 192.62 | 192.36 | -0.73% | 2,427,694 |
| Aug 14, 2025 | 192.22 | 194.72 | 191.74 | 194.04 | 193.78 | -0.04% | 2,379,721 |
| Aug 13, 2025 | 194.13 | 195.28 | 192.18 | 194.12 | 193.86 | 1.03% | 2,437,479 |
| Aug 12, 2025 | 188.34 | 192.38 | 187.05 | 192.15 | 191.89 | 3.15% | 7,148,865 |
| Aug 11, 2025 | 187.66 | 188.99 | 185.24 | 186.29 | 186.04 | -0.59% | 5,326,281 |
| Aug 8, 2025 | 184.76 | 187.88 | 184.53 | 187.40 | 187.15 | 2.16% | 1,965,573 |
| Aug 7, 2025 | 186.86 | 187.48 | 180.66 | 183.43 | 183.18 | -0.18% | 2,431,137 |