Skip to main content
logo
Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
231.82
+4.27 (1.88%)
At close: Jan 9, 2026, 4:00 PM EST
232.00
+0.18 (0.08%)
After-hours: Jan 9, 2026, 8:00 PM EST

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026228.48233.08227.09231.82231.821.88%2,256,197
Jan 8, 2026226.85228.65225.53227.55227.55-0.10%1,494,543
Jan 7, 2026230.29232.07227.50227.77227.77-0.97%2,135,353
Jan 6, 2026226.18230.47226.03230.00230.001.76%1,759,323
Jan 5, 2026224.88227.68224.74226.03226.031.98%1,936,796
Jan 2, 2026224.10225.23218.44221.64221.640.47%2,819,204
Dec 31, 2025225.76225.97220.40220.61220.61-2.23%1,726,183
Dec 30, 2025226.20227.29225.38225.64225.64-0.43%1,412,449
Dec 29, 2025226.36227.95224.88226.62226.62-1.09%1,522,498
Dec 26, 2025229.50230.50228.16229.12229.12-0.11%1,300,363
Dec 24, 2025226.98229.84226.86229.38229.381.00%879,752
Dec 23, 2025223.14227.33223.12227.10227.101.28%1,414,798
Dec 22, 2025223.44224.80222.21224.22224.051.83%1,551,327
Dec 19, 2025216.46220.74216.36220.19220.022.61%1,867,967
Dec 18, 2025215.66218.58213.12214.59214.432.32%3,063,333
Dec 17, 2025218.08218.61209.68209.73209.57-3.40%4,089,190
Dec 16, 2025217.46219.26213.46217.11216.94-0.89%3,353,590
Dec 15, 2025223.91223.92217.67219.06218.89-0.47%2,664,539
Dec 12, 2025226.50227.17217.58220.09219.92-3.29%4,527,739
Dec 11, 2025223.68227.71220.74227.57227.400.70%5,215,215
Dec 10, 2025221.24227.46220.01225.98225.811.90%2,900,581
Dec 9, 2025221.87224.06221.38221.77221.60-0.31%1,995,336
Dec 8, 2025225.35225.38220.40222.47222.30-0.92%2,490,521
Dec 5, 2025224.37227.19223.49224.53224.360.44%2,444,542
Dec 4, 2025224.30224.33220.45223.55223.380.26%5,639,628
Dec 3, 2025219.81223.98218.92222.98222.811.02%4,354,449
Dec 2, 2025221.11222.97218.63220.72220.550.50%2,184,998
Dec 1, 2025218.16222.25218.07219.63219.46-1.39%1,946,053
Nov 28, 2025220.29222.92219.97222.73222.561.59%1,185,222
Nov 26, 2025217.32221.20216.49219.24219.071.99%2,289,328
Nov 25, 2025208.97216.06205.15214.97214.812.77%2,974,419
Nov 24, 2025203.58210.31202.60209.18209.024.37%2,778,732
Nov 21, 2025196.74205.26192.88200.43200.282.93%7,133,970
Nov 20, 2025213.58216.02194.13194.72194.57-4.61%9,485,491
Nov 19, 2025202.38208.43200.56204.13203.971.09%4,469,779
Nov 18, 2025203.67206.50197.92201.93201.78-2.48%8,626,394
Nov 17, 2025210.91214.71203.79207.07206.91-2.84%4,342,457
Nov 14, 2025206.89216.65204.83213.12212.96-0.13%4,485,206
Nov 13, 2025221.77222.04211.89213.39213.23-4.96%5,224,111
Nov 12, 2025226.03226.15222.22224.52224.350.16%2,485,137
Nov 11, 2025221.30224.83220.13224.16223.990.67%4,998,922
Nov 10, 2025218.83223.51216.76222.66222.494.55%3,136,565
Nov 7, 2025209.99213.04203.63212.96212.800.28%6,900,333
Nov 6, 2025218.44219.31210.93212.36212.20-3.28%3,689,837
Nov 5, 2025217.08222.77216.31219.56219.390.92%5,505,099
Nov 4, 2025218.29222.05216.74217.56217.39-3.51%3,289,344
Nov 3, 2025227.75227.89222.14225.47225.300.55%2,692,174
Oct 31, 2025227.29227.33221.61224.24224.070.83%3,639,617
Oct 30, 2025226.37228.34222.33222.40222.23-3.26%3,652,949
Oct 29, 2025231.20232.19225.38229.90229.720.15%4,267,158