Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
222.78
+3.54 (1.61%)
Nov 28, 2025, 4:00 PM EST - Market closed
SPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 220.29 | 222.92 | 219.97 | 222.73 | 222.73 | 1.59% | 1,161,457 |
| Nov 26, 2025 | 217.32 | 221.20 | 216.49 | 219.24 | 219.24 | 1.99% | 2,264,063 |
| Nov 25, 2025 | 208.97 | 216.06 | 205.15 | 214.97 | 214.97 | 2.77% | 2,940,409 |
| Nov 24, 2025 | 203.58 | 210.31 | 202.60 | 209.18 | 209.18 | 4.37% | 2,760,999 |
| Nov 21, 2025 | 196.74 | 205.26 | 192.88 | 200.43 | 200.43 | 2.93% | 7,092,184 |
| Nov 20, 2025 | 213.58 | 216.02 | 194.13 | 194.72 | 194.72 | -4.61% | 9,442,750 |
| Nov 19, 2025 | 202.38 | 208.43 | 200.56 | 204.13 | 204.13 | 1.09% | 4,469,779 |
| Nov 18, 2025 | 203.67 | 206.50 | 197.92 | 201.93 | 201.93 | -2.48% | 8,626,394 |
| Nov 17, 2025 | 210.91 | 214.71 | 203.79 | 207.07 | 207.07 | -2.84% | 4,342,457 |
| Nov 14, 2025 | 206.89 | 216.65 | 204.83 | 213.12 | 213.12 | -0.13% | 4,485,206 |
| Nov 13, 2025 | 221.77 | 222.04 | 211.89 | 213.39 | 213.39 | -4.96% | 5,224,111 |
| Nov 12, 2025 | 226.03 | 226.15 | 222.22 | 224.52 | 224.52 | 0.16% | 2,485,137 |
| Nov 11, 2025 | 221.30 | 224.83 | 220.13 | 224.16 | 224.16 | 0.67% | 4,998,922 |
| Nov 10, 2025 | 218.83 | 223.51 | 216.76 | 222.66 | 222.66 | 4.55% | 3,136,565 |
| Nov 7, 2025 | 209.99 | 213.04 | 203.63 | 212.96 | 212.96 | 0.28% | 6,900,333 |
| Nov 6, 2025 | 218.44 | 219.31 | 210.93 | 212.36 | 212.36 | -3.28% | 3,689,837 |
| Nov 5, 2025 | 217.08 | 222.77 | 216.31 | 219.56 | 219.56 | 0.92% | 5,505,099 |
| Nov 4, 2025 | 218.29 | 222.05 | 216.74 | 217.56 | 217.56 | -3.51% | 3,289,344 |
| Nov 3, 2025 | 227.75 | 227.89 | 222.14 | 225.47 | 225.47 | 0.55% | 2,692,174 |
| Oct 31, 2025 | 227.29 | 227.33 | 221.61 | 224.24 | 224.24 | 0.83% | 3,639,617 |
| Oct 30, 2025 | 226.37 | 228.34 | 222.33 | 222.40 | 222.40 | -3.26% | 3,652,949 |
| Oct 29, 2025 | 231.20 | 232.19 | 225.38 | 229.90 | 229.90 | 0.15% | 4,267,158 |
| Oct 28, 2025 | 229.62 | 231.45 | 227.43 | 229.55 | 229.55 | 0.74% | 2,562,363 |
| Oct 27, 2025 | 225.46 | 228.18 | 224.85 | 227.86 | 227.86 | 3.57% | 4,133,230 |
| Oct 24, 2025 | 219.35 | 221.28 | 218.61 | 220.00 | 220.00 | 2.40% | 2,482,598 |
| Oct 23, 2025 | 211.56 | 215.93 | 211.36 | 214.84 | 214.84 | 1.68% | 2,436,658 |
| Oct 22, 2025 | 215.34 | 215.34 | 206.97 | 211.30 | 211.30 | -1.55% | 3,335,958 |
| Oct 21, 2025 | 214.88 | 216.37 | 213.50 | 214.62 | 214.62 | -0.08% | 2,023,386 |
| Oct 20, 2025 | 211.09 | 215.69 | 211.05 | 214.79 | 214.79 | 3.06% | 1,847,512 |
| Oct 17, 2025 | 203.90 | 209.65 | 202.71 | 208.42 | 208.42 | 1.60% | 3,382,329 |
| Oct 16, 2025 | 210.98 | 212.73 | 201.80 | 205.14 | 205.14 | -2.06% | 3,655,565 |
| 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 | 213.06 | 1.39% | 2,941,903 |
| Sep 19, 2025 | 209.18 | 211.27 | 207.40 | 210.42 | 210.14 | 1.31% | 2,527,542 |