Skip to main content
logo
Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
193.01
-3.66 (-1.86%)
At close: Aug 29, 2025, 4:00 PM
192.99
-0.02 (-0.01%)
After-hours: Aug 29, 2025, 8:00 PM EDT

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025195.20195.49191.26193.01193.01-1.86%2,888,110
Aug 28, 2025195.21197.19193.48196.67196.671.03%2,709,989
Aug 27, 2025192.79195.37192.79194.66194.660.64%2,090,009
Aug 26, 2025190.75193.75190.23193.42193.421.18%2,166,630
Aug 25, 2025192.46193.62191.04191.17191.17-1.25%1,914,386
Aug 22, 2025187.09194.70186.70193.59193.594.51%3,024,987
Aug 21, 2025185.91187.40183.77185.24185.24-1.22%2,419,647
Aug 20, 2025188.75188.89183.05187.53187.53-0.89%2,976,422
Aug 19, 2025192.23193.10188.08189.21189.21-1.67%3,094,078
Aug 18, 2025192.04193.00191.43192.43192.43-0.10%1,579,757
Aug 15, 2025194.89194.99191.78192.62192.62-0.73%2,427,694
Aug 14, 2025192.22194.72191.74194.04194.04-0.04%2,379,721
Aug 13, 2025194.13195.28192.18194.12194.121.03%2,437,479
Aug 12, 2025188.34192.38187.05192.15192.153.15%7,148,865
Aug 11, 2025187.66188.99185.24186.29186.29-0.59%5,326,281
Aug 8, 2025184.76187.88184.53187.40187.402.16%1,965,573
Aug 7, 2025186.86187.48180.66183.43183.43-0.18%2,431,137
Aug 6, 2025180.71184.41179.92183.76183.762.19%1,941,909
Aug 5, 2025183.15183.84179.00179.83179.83-1.48%1,928,098
Aug 4, 2025178.02182.63177.90182.53182.534.51%2,112,648
Aug 1, 2025178.71178.71172.63174.65174.65-4.98%4,788,396
Jul 31, 2025190.37190.72182.71183.80183.80-1.21%3,018,674
Jul 30, 2025187.40188.87183.42186.06186.06-0.37%2,895,477
Jul 29, 2025189.56189.79185.97186.76186.76-0.81%2,123,889
Jul 28, 2025188.84189.31187.14188.29188.29-0.07%1,925,650
Jul 25, 2025186.78188.91186.55188.43188.431.11%1,606,586
Jul 24, 2025186.50187.80185.96186.37186.370.12%2,018,385
Jul 23, 2025183.91186.18182.30186.14186.142.53%2,471,951
Jul 22, 2025181.78182.29179.37181.54181.54-0.01%1,938,576
Jul 21, 2025181.60184.01181.21181.55181.550.53%2,388,254
Jul 18, 2025182.05182.13179.63180.60180.60-0.24%1,946,603
Jul 17, 2025178.11181.46177.87181.04181.041.79%2,267,964
Jul 16, 2025177.56178.33172.71177.86177.860.95%2,619,509
Jul 15, 2025180.87181.09176.15176.18176.18-1.29%2,427,809
Jul 14, 2025177.15178.85176.00178.49178.490.54%2,292,399
Jul 11, 2025176.86178.64175.85177.54177.54-1.17%2,303,425
Jul 10, 2025178.25180.55177.25179.64179.640.85%2,247,652
Jul 9, 2025177.09178.75175.53178.12178.121.74%2,502,023
Jul 8, 2025175.95176.58174.39175.07175.07-0.19%2,787,543
Jul 7, 2025177.71178.31172.97175.41175.41-2.23%7,478,358
Jul 3, 2025177.08180.24177.04179.41179.412.27%4,986,039
Jul 2, 2025172.84175.51172.36175.43175.431.27%2,044,965
Jul 1, 2025172.13174.23171.50173.23173.23-0.17%2,748,404
Jun 30, 2025173.08174.57171.16173.53173.531.52%2,878,061
Jun 27, 2025169.49172.29167.69170.93170.931.33%3,089,315
Jun 26, 2025166.35169.01165.87168.68168.682.39%2,286,543
Jun 25, 2025165.52165.98163.60164.75164.750.17%5,010,751
Jun 24, 2025162.66165.49161.99164.47164.472.81%7,873,624
Jun 23, 2025155.95160.32153.46159.97159.423.16%8,424,457
Jun 20, 2025158.66159.53154.30155.07154.53-1.00%3,006,894