Skip to main content
logo
Direxion Daily S&P 500 Bull 3X ETF (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
185.12
-8.63 (-4.45%)
At close: Mar 20, 2026, 4:00 PM EDT
189.27
+4.15 (2.24%)
After-hours: Mar 20, 2026, 8:00 PM EDT

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026192.27192.35181.92185.12185.12-4.45%5,047,870
Mar 19, 2026191.19196.55189.64193.75193.75-0.81%5,128,853
Mar 18, 2026201.58202.80195.08195.34195.34-4.17%3,160,530
Mar 17, 2026205.28207.16203.19203.85203.850.79%2,714,483
Mar 16, 2026201.74205.00200.62202.26202.263.01%3,638,057
Mar 13, 2026202.61205.44195.57196.35196.35-1.78%5,033,652
Mar 12, 2026204.64205.13199.78199.91199.91-4.60%3,962,070
Mar 11, 2026210.73213.00206.79209.54209.54-0.37%2,837,153
Mar 10, 2026210.94216.21208.17210.31210.31-0.58%3,908,132
Mar 9, 2026200.52212.97196.89211.53211.532.60%5,576,906
Mar 6, 2026207.09209.63203.66206.17206.17-4.06%4,334,797
Mar 5, 2026215.47218.77209.30214.89214.89-1.58%4,883,819
Mar 4, 2026215.16220.31213.31218.35218.352.06%3,014,592
Mar 3, 2026208.89216.19203.74213.94213.94-2.67%6,083,749
Mar 2, 2026212.50222.00211.88219.81219.810.04%2,826,397
Feb 27, 2026216.67220.33215.36219.73219.73-1.44%2,666,206
Feb 26, 2026226.84226.84218.12222.95222.95-1.67%2,816,351
Feb 25, 2026223.88227.27223.88226.74226.742.45%1,374,845
Feb 24, 2026216.01222.15214.32221.31221.312.17%2,463,460
Feb 23, 2026221.85224.00214.67216.62216.62-3.05%2,912,726
Feb 20, 2026216.62224.00216.21223.44223.442.06%5,160,370
Feb 19, 2026218.33220.55216.12218.93218.93-0.82%2,366,649
Feb 18, 2026218.57223.44217.43220.74220.741.51%2,409,109
Feb 17, 2026214.91219.42210.76217.46217.460.49%3,285,229
Feb 13, 2026216.45220.82212.50216.41216.410.04%3,086,474
Feb 12, 2026229.04230.12215.46216.33216.33-4.65%3,468,761
Feb 11, 2026231.29231.96224.15226.87226.87-0.05%2,002,575
Feb 10, 2026229.86231.45226.61226.98226.98-0.87%1,596,412
Feb 9, 2026224.55230.83223.47228.97228.971.40%2,003,418
Feb 6, 2026217.10227.35216.56225.80225.805.78%2,725,987
Feb 5, 2026216.86219.45211.87213.47213.47-3.83%6,840,304
Feb 4, 2026226.11227.16217.68221.96221.96-1.50%4,885,574
Feb 3, 2026232.07232.74219.95225.33225.33-2.58%4,209,460
Feb 2, 2026225.55232.75225.45231.30231.301.46%1,810,798
Jan 30, 2026227.90230.26223.19227.97227.97-0.94%3,154,146
Jan 29, 2026232.50233.16221.03230.14230.14-0.71%3,463,181
Jan 28, 2026233.26234.09230.20231.78231.78-0.05%1,844,293
Jan 27, 2026230.42232.80229.88231.90231.901.21%1,563,429
Jan 26, 2026226.86230.43226.35229.13229.131.56%1,666,410
Jan 23, 2026224.63227.40223.70225.60225.600.04%1,704,034
Jan 22, 2026226.51227.75223.60225.50225.501.51%2,423,958
Jan 21, 2026216.74225.39215.32222.14222.143.38%4,193,484
Jan 20, 2026218.72221.99213.89214.87214.87-6.13%4,337,009
Jan 16, 2026231.00231.52227.48228.91228.91-0.37%1,726,706
Jan 15, 2026232.07232.95228.90229.76229.760.77%2,112,542
Jan 14, 2026228.63229.30223.79228.01228.01-1.46%2,980,662
Jan 13, 2026233.20233.78229.06231.39231.39-0.67%2,087,932
Jan 12, 2026228.45233.84228.44232.96232.960.49%1,523,623
Jan 9, 2026228.48233.08227.09231.82231.821.88%2,272,521
Jan 8, 2026226.85228.65225.53227.55227.55-0.10%1,533,648