Direxion Daily S&P 500 Bull 3X ETF (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
280.17
-9.83 (-3.39%)
At close: Oct 16, 2026, 4:00 PM
277.75
-2.42 (-0.86%)
After-hours: Oct 16, 2026, 7:37 PM EDT
SPXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 291.32 | 291.35 | 277.26 | 280.17 | 280.17 | -3.39% | 2,266,768 |
| Oct 15, 2026 | 283.78 | 291.14 | 281.74 | 290.00 | 290.00 | 0.82% | 1,718,698 |
| Oct 14, 2026 | 293.69 | 295.32 | 284.37 | 287.63 | 287.63 | -3.29% | 2,232,137 |
| Oct 13, 2026 | 296.52 | 298.13 | 295.00 | 297.42 | 297.42 | 0.02% | 1,114,808 |
| Oct 12, 2026 | 298.31 | 299.00 | 296.29 | 297.37 | 297.37 | -0.20% | 701,627 |
| Oct 9, 2026 | 295.36 | 299.02 | 294.25 | 297.97 | 297.97 | 1.68% | 1,174,282 |
| Oct 8, 2026 | 294.15 | 296.70 | 289.21 | 293.05 | 293.05 | -1.30% | 1,825,457 |
| Oct 7, 2026 | 295.31 | 297.75 | 292.86 | 296.91 | 296.91 | -0.77% | 1,575,200 |
| Oct 6, 2026 | 298.12 | 302.05 | 297.93 | 299.21 | 299.21 | 1.58% | 1,157,059 |
| Oct 5, 2026 | 288.59 | 296.40 | 288.59 | 294.56 | 294.56 | 2.05% | 1,633,901 |
| Oct 2, 2026 | 289.71 | 291.98 | 285.90 | 288.65 | 288.65 | 2.10% | 1,589,767 |
| Oct 1, 2026 | 283.06 | 284.44 | 276.92 | 282.70 | 282.70 | 0.57% | 2,184,918 |
| Sep 30, 2026 | 285.44 | 288.72 | 280.68 | 281.10 | 281.10 | -0.74% | 1,668,135 |
| Sep 29, 2026 | 286.09 | 286.09 | 281.00 | 283.20 | 283.20 | -0.51% | 1,143,691 |
| Sep 28, 2026 | 287.84 | 289.16 | 282.58 | 284.66 | 284.66 | -2.27% | 1,595,117 |
| Sep 25, 2026 | 288.42 | 292.25 | 285.73 | 291.28 | 291.28 | 1.49% | 1,594,410 |
| Sep 24, 2026 | 283.30 | 288.73 | 282.36 | 287.00 | 287.00 | -0.19% | 1,619,905 |
| Sep 23, 2026 | 293.33 | 293.53 | 286.16 | 287.55 | 287.55 | -2.25% | 1,907,430 |
| Sep 22, 2026 | 294.74 | 296.05 | 293.20 | 294.17 | 294.17 | -0.02% | 1,054,343 |
| Sep 21, 2026 | 286.65 | 296.11 | 286.27 | 294.55 | 294.24 | 4.70% | 1,274,665 |
| Sep 18, 2026 | 281.18 | 281.85 | 277.47 | 281.32 | 281.02 | 0.20% | 1,400,350 |
| Sep 17, 2026 | 281.36 | 281.67 | 277.90 | 280.76 | 280.46 | 3.38% | 1,441,608 |
| Sep 16, 2026 | 277.44 | 279.78 | 266.69 | 271.57 | 271.28 | -1.34% | 2,400,760 |
| Sep 15, 2026 | 278.31 | 278.50 | 273.90 | 275.27 | 274.98 | -1.37% | 1,339,370 |
| Sep 14, 2026 | 277.07 | 282.03 | 275.94 | 279.10 | 278.81 | -1.35% | 1,808,975 |
| Sep 11, 2026 | 283.48 | 285.30 | 282.30 | 282.93 | 282.63 | 2.43% | 1,503,427 |
| Sep 10, 2026 | 276.43 | 278.64 | 274.95 | 276.23 | 275.94 | -1.83% | 1,817,439 |
| Sep 9, 2026 | 283.25 | 283.73 | 279.75 | 281.39 | 281.09 | -1.42% | 1,449,432 |
| Sep 8, 2026 | 289.10 | 289.65 | 284.57 | 285.44 | 285.14 | -1.67% | 1,286,861 |
| Sep 4, 2026 | 292.40 | 293.31 | 288.96 | 290.29 | 289.98 | -1.21% | 1,220,716 |
| Sep 3, 2026 | 288.03 | 294.88 | 287.68 | 293.85 | 293.54 | 3.08% | 1,307,562 |
| Sep 2, 2026 | 282.00 | 286.54 | 281.33 | 285.07 | 284.77 | 1.32% | 1,188,082 |
| Sep 1, 2026 | 281.71 | 284.68 | 278.90 | 281.35 | 281.05 | -2.08% | 1,965,965 |
| Aug 31, 2026 | 287.78 | 288.50 | 284.80 | 287.33 | 287.03 | -0.97% | 1,069,871 |
| Aug 28, 2026 | 292.81 | 296.87 | 288.95 | 290.14 | 289.83 | -0.72% | 1,576,846 |
| Aug 27, 2026 | 289.40 | 293.72 | 287.90 | 292.25 | 291.94 | 1.95% | 1,310,523 |
| Aug 26, 2026 | 285.20 | 288.12 | 284.37 | 286.65 | 286.35 | 0.01% | 952,671 |
| Aug 25, 2026 | 287.08 | 287.59 | 283.52 | 286.61 | 286.31 | 0.89% | 1,039,812 |
| Aug 24, 2026 | 285.62 | 285.94 | 282.44 | 284.07 | 283.77 | -0.90% | 1,379,075 |
| Aug 21, 2026 | 286.90 | 288.97 | 284.87 | 286.64 | 286.34 | 1.13% | 2,489,192 |
| Aug 20, 2026 | 287.31 | 289.60 | 282.81 | 283.43 | 283.13 | -2.55% | 1,479,806 |
| Aug 19, 2026 | 292.26 | 294.55 | 289.71 | 290.86 | 290.55 | 0.69% | 1,310,739 |
| Aug 18, 2026 | 290.39 | 291.36 | 288.39 | 288.87 | 288.57 | -2.07% | 1,507,916 |
| Aug 17, 2026 | 299.19 | 299.82 | 294.86 | 294.99 | 294.68 | -1.44% | 1,302,741 |
| Aug 14, 2026 | 301.99 | 302.23 | 298.38 | 299.31 | 298.99 | -0.68% | 987,479 |
| Aug 13, 2026 | 297.97 | 303.18 | 297.28 | 301.35 | 301.03 | 2.01% | 1,483,055 |
| Aug 12, 2026 | 297.97 | 298.05 | 293.84 | 295.42 | 295.11 | 0.77% | 1,081,491 |
| Aug 11, 2026 | 297.81 | 297.95 | 291.84 | 293.17 | 292.86 | -1.02% | 1,265,773 |
| Aug 10, 2026 | 295.72 | 298.52 | 294.76 | 296.18 | 295.87 | -0.05% | 1,238,562 |
| Aug 7, 2026 | 293.87 | 297.17 | 292.37 | 296.33 | 296.02 | 1.76% | 1,299,508 |