Direxion Daily S&P 500 Bull 3X ETF (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
209.76
-0.71 (-0.34%)
At close: Apr 10, 2026, 4:00 PM EDT
205.15
-4.61 (-2.20%)
Pre-market: Apr 13, 2026, 7:50 AM EDT
SPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 211.59 | 212.20 | 208.95 | 209.76 | 209.76 | -0.34% | 3,869,334 |
| Apr 9, 2026 | 205.85 | 211.58 | 204.89 | 210.47 | 210.47 | 1.73% | 2,549,253 |
| Apr 8, 2026 | 207.23 | 207.86 | 202.99 | 206.90 | 206.90 | 7.58% | 5,069,213 |
| Apr 7, 2026 | 190.02 | 192.54 | 185.17 | 192.32 | 192.32 | 0.18% | 2,983,110 |
| Apr 6, 2026 | 189.40 | 192.75 | 189.17 | 191.98 | 191.98 | 1.26% | 2,334,789 |
| Apr 2, 2026 | 181.31 | 191.16 | 180.20 | 189.60 | 189.60 | 0.24% | 3,645,511 |
| Apr 1, 2026 | 187.96 | 191.91 | 187.25 | 189.14 | 189.14 | 2.30% | 3,391,357 |
| Mar 31, 2026 | 175.78 | 185.93 | 175.05 | 184.89 | 184.89 | 8.63% | 4,838,013 |
| Mar 30, 2026 | 176.78 | 177.00 | 168.04 | 170.20 | 170.20 | -1.08% | 3,735,278 |
| Mar 27, 2026 | 179.07 | 179.20 | 171.19 | 172.05 | 172.05 | -5.21% | 4,859,525 |
| Mar 26, 2026 | 187.43 | 189.97 | 181.21 | 181.51 | 181.51 | -5.30% | 3,109,001 |
| Mar 25, 2026 | 193.26 | 195.21 | 189.48 | 191.66 | 191.66 | 1.64% | 2,634,104 |
| Mar 24, 2026 | 186.98 | 191.98 | 185.77 | 188.56 | 188.56 | -1.28% | 3,828,062 |
| Mar 23, 2026 | 193.26 | 197.20 | 189.81 | 191.01 | 190.56 | 3.18% | 7,420,404 |
| Mar 20, 2026 | 192.27 | 192.35 | 181.92 | 185.12 | 184.68 | -4.45% | 5,306,899 |
| Mar 19, 2026 | 191.19 | 196.55 | 189.64 | 193.75 | 193.29 | -0.81% | 5,214,465 |
| Mar 18, 2026 | 201.58 | 202.80 | 195.08 | 195.34 | 194.88 | -4.17% | 3,272,722 |
| Mar 17, 2026 | 205.28 | 207.16 | 203.19 | 203.85 | 203.37 | 0.79% | 2,752,841 |
| Mar 16, 2026 | 201.74 | 205.00 | 200.62 | 202.26 | 201.78 | 3.01% | 3,695,656 |
| Mar 13, 2026 | 202.61 | 205.44 | 195.57 | 196.35 | 195.89 | -1.78% | 5,109,516 |
| Mar 12, 2026 | 204.64 | 205.13 | 199.78 | 199.91 | 199.44 | -4.60% | 4,041,519 |
| Mar 11, 2026 | 210.73 | 213.00 | 206.79 | 209.54 | 209.05 | -0.37% | 3,004,869 |
| Mar 10, 2026 | 210.94 | 216.21 | 208.17 | 210.31 | 209.82 | -0.58% | 3,961,431 |
| Mar 9, 2026 | 200.52 | 212.97 | 196.89 | 211.53 | 211.03 | 2.60% | 5,762,848 |
| Mar 6, 2026 | 207.09 | 209.63 | 203.66 | 206.17 | 205.69 | -4.06% | 4,380,474 |
| Mar 5, 2026 | 215.47 | 218.77 | 209.30 | 214.89 | 214.38 | -1.58% | 5,008,630 |
| Mar 4, 2026 | 215.16 | 220.31 | 213.31 | 218.35 | 217.84 | 2.06% | 3,064,241 |
| Mar 3, 2026 | 208.89 | 216.19 | 203.74 | 213.94 | 213.44 | -2.67% | 6,179,167 |
| Mar 2, 2026 | 212.50 | 222.00 | 211.88 | 219.81 | 219.29 | 0.04% | 2,866,157 |
| Feb 27, 2026 | 216.67 | 220.33 | 215.36 | 219.73 | 219.21 | -1.44% | 2,720,503 |
| Feb 26, 2026 | 226.84 | 226.84 | 218.12 | 222.95 | 222.43 | -1.67% | 2,919,240 |
| Feb 25, 2026 | 223.88 | 227.27 | 223.88 | 226.74 | 226.21 | 2.45% | 1,543,715 |
| Feb 24, 2026 | 216.01 | 222.15 | 214.32 | 221.31 | 220.79 | 2.17% | 2,497,896 |
| Feb 23, 2026 | 221.85 | 224.00 | 214.67 | 216.62 | 216.11 | -3.05% | 2,959,353 |
| Feb 20, 2026 | 216.62 | 224.00 | 216.21 | 223.44 | 222.91 | 2.06% | 5,183,552 |
| Feb 19, 2026 | 218.33 | 220.55 | 216.12 | 218.93 | 218.42 | -0.82% | 2,402,655 |
| Feb 18, 2026 | 218.57 | 223.44 | 217.43 | 220.74 | 220.22 | 1.51% | 2,447,004 |
| Feb 17, 2026 | 214.91 | 219.42 | 210.76 | 217.46 | 216.95 | 0.49% | 3,297,165 |
| Feb 13, 2026 | 216.45 | 220.82 | 212.50 | 216.41 | 215.90 | 0.04% | 3,122,230 |
| Feb 12, 2026 | 229.04 | 230.12 | 215.46 | 216.33 | 215.82 | -4.65% | 3,511,066 |
| Feb 11, 2026 | 231.29 | 231.96 | 224.15 | 226.87 | 226.34 | -0.05% | 2,002,575 |
| Feb 10, 2026 | 229.86 | 231.45 | 226.61 | 226.98 | 226.45 | -0.87% | 1,596,412 |
| Feb 9, 2026 | 224.55 | 230.83 | 223.47 | 228.97 | 228.43 | 1.40% | 2,003,418 |
| Feb 6, 2026 | 217.10 | 227.35 | 216.56 | 225.80 | 225.27 | 5.78% | 2,725,987 |
| Feb 5, 2026 | 216.86 | 219.45 | 211.87 | 213.47 | 212.97 | -3.83% | 6,840,304 |
| Feb 4, 2026 | 226.11 | 227.16 | 217.68 | 221.96 | 221.44 | -1.50% | 4,885,574 |
| Feb 3, 2026 | 232.07 | 232.74 | 219.95 | 225.33 | 224.80 | -2.58% | 4,209,460 |
| Feb 2, 2026 | 225.55 | 232.75 | 225.45 | 231.30 | 230.76 | 1.46% | 1,810,798 |
| Jan 30, 2026 | 227.90 | 230.26 | 223.19 | 227.97 | 227.43 | -0.94% | 3,154,146 |
| Jan 29, 2026 | 232.50 | 233.16 | 221.03 | 230.14 | 229.60 | -0.71% | 3,463,181 |