Direxion Daily S&P 500 Bull 3X ETF (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
299.31
-2.04 (-0.68%)
At close: Aug 14, 2026, 4:00 PM EDT
300.45
+1.14 (0.38%)
Pre-market: Aug 17, 2026, 7:16 AM EDT
SPXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 301.99 | 302.23 | 298.38 | 299.31 | 299.31 | -0.68% | 960,852 |
| Aug 13, 2026 | 297.97 | 303.18 | 297.28 | 301.35 | 301.35 | 2.01% | 1,468,592 |
| Aug 12, 2026 | 297.97 | 298.05 | 293.84 | 295.42 | 295.42 | 0.77% | 1,034,761 |
| Aug 11, 2026 | 297.81 | 297.95 | 291.84 | 293.17 | 293.17 | -1.02% | 1,241,408 |
| Aug 10, 2026 | 295.72 | 298.52 | 294.76 | 296.18 | 296.18 | -0.05% | 1,211,220 |
| Aug 7, 2026 | 293.87 | 297.17 | 292.37 | 296.33 | 296.33 | 1.76% | 1,260,142 |
| Aug 6, 2026 | 293.21 | 295.07 | 290.19 | 291.20 | 291.20 | -0.56% | 1,433,760 |
| Aug 5, 2026 | 299.77 | 300.96 | 292.50 | 292.85 | 292.85 | -0.58% | 2,050,548 |
| Aug 4, 2026 | 282.90 | 296.96 | 282.75 | 294.56 | 294.56 | 5.32% | 4,430,657 |
| Aug 3, 2026 | 270.68 | 280.65 | 270.43 | 279.68 | 279.68 | 4.28% | 2,023,381 |
| Jul 31, 2026 | 265.89 | 270.20 | 258.44 | 268.20 | 268.20 | 2.01% | 2,450,015 |
| Jul 30, 2026 | 256.92 | 263.54 | 255.46 | 262.91 | 262.91 | 5.08% | 1,881,056 |
| Jul 29, 2026 | 261.32 | 264.26 | 249.88 | 250.20 | 250.20 | -4.66% | 2,496,268 |
| Jul 28, 2026 | 260.57 | 264.42 | 257.28 | 262.42 | 262.42 | 0.71% | 1,691,357 |
| Jul 27, 2026 | 266.87 | 267.41 | 257.26 | 260.58 | 260.58 | 0.07% | 1,561,815 |
| Jul 24, 2026 | 260.03 | 265.49 | 258.77 | 260.40 | 260.40 | 0.13% | 1,784,040 |
| Jul 23, 2026 | 261.22 | 264.59 | 256.68 | 260.05 | 260.05 | -3.67% | 1,827,389 |
| Jul 22, 2026 | 269.18 | 272.80 | 268.83 | 269.97 | 269.97 | -0.39% | 1,003,315 |
| Jul 21, 2026 | 268.91 | 271.79 | 266.60 | 271.04 | 271.04 | 2.46% | 1,210,202 |
| Jul 20, 2026 | 269.77 | 271.51 | 263.86 | 264.54 | 264.54 | -0.45% | 1,562,205 |
| Jul 17, 2026 | 264.52 | 270.17 | 263.07 | 265.73 | 265.73 | -3.10% | 1,755,078 |
| Jul 16, 2026 | 276.51 | 278.34 | 271.05 | 274.24 | 274.24 | -1.60% | 1,485,325 |
| Jul 15, 2026 | 278.07 | 279.64 | 273.75 | 278.71 | 278.71 | 1.12% | 1,502,536 |
| Jul 14, 2026 | 274.65 | 277.18 | 272.25 | 275.63 | 275.63 | 1.07% | 1,552,632 |
| Jul 13, 2026 | 276.42 | 278.01 | 271.45 | 272.72 | 272.72 | -2.31% | 1,432,652 |
| Jul 10, 2026 | 276.14 | 279.77 | 271.83 | 279.18 | 279.18 | 1.23% | 1,338,072 |
| Jul 9, 2026 | 271.17 | 276.20 | 269.25 | 275.79 | 275.79 | 2.49% | 1,350,842 |
| Jul 8, 2026 | 266.67 | 269.92 | 262.71 | 269.10 | 269.10 | -0.91% | 1,745,909 |
| Jul 7, 2026 | 274.52 | 275.32 | 268.99 | 271.56 | 271.56 | -1.54% | 1,605,671 |
| Jul 6, 2026 | 272.86 | 276.97 | 271.61 | 275.81 | 275.81 | 2.60% | 1,393,778 |
| Jul 2, 2026 | 271.66 | 275.75 | 263.57 | 268.81 | 268.81 | -0.44% | 2,668,815 |
| Jul 1, 2026 | 269.22 | 274.07 | 266.41 | 269.99 | 269.99 | -0.25% | 1,620,736 |
| Jun 30, 2026 | 265.19 | 272.54 | 265.00 | 270.67 | 270.67 | 2.09% | 1,297,037 |
| Jun 29, 2026 | 260.38 | 265.70 | 255.86 | 265.13 | 265.13 | 5.36% | 1,337,898 |
| Jun 26, 2026 | 252.36 | 260.52 | 250.37 | 251.65 | 251.65 | -2.28% | 1,820,842 |
| Jun 25, 2026 | 263.26 | 263.70 | 253.43 | 257.53 | 257.53 | 0.16% | 1,862,833 |
| Jun 24, 2026 | 259.37 | 264.44 | 254.81 | 257.12 | 257.12 | -0.33% | 1,540,100 |
| Jun 23, 2026 | 257.78 | 264.33 | 256.40 | 257.97 | 257.97 | -4.29% | 1,969,221 |
| Jun 22, 2026 | 273.78 | 276.50 | 268.72 | 270.06 | 269.54 | -0.94% | 1,594,483 |
| Jun 18, 2026 | 273.84 | 274.28 | 269.70 | 272.62 | 272.09 | 2.89% | 1,592,181 |
| Jun 17, 2026 | 276.20 | 277.04 | 262.98 | 264.95 | 264.44 | -3.76% | 2,199,657 |
| Jun 16, 2026 | 279.96 | 280.93 | 274.78 | 275.30 | 274.77 | -1.76% | 1,470,693 |
| Jun 15, 2026 | 277.21 | 282.34 | 277.08 | 280.22 | 279.68 | 5.24% | 3,371,741 |
| Jun 12, 2026 | 265.31 | 269.15 | 259.24 | 266.27 | 265.75 | 1.54% | 2,576,240 |
| Jun 11, 2026 | 252.91 | 264.52 | 248.50 | 262.22 | 261.71 | 5.03% | 3,313,086 |
| Jun 10, 2026 | 258.10 | 263.45 | 249.50 | 249.67 | 249.19 | -4.73% | 3,270,215 |
| Jun 9, 2026 | 269.16 | 272.56 | 246.56 | 262.06 | 261.55 | -0.93% | 3,786,134 |
| Jun 8, 2026 | 268.87 | 271.05 | 263.45 | 264.53 | 264.02 | 0.75% | 2,328,333 |
| Jun 5, 2026 | 279.46 | 280.08 | 260.51 | 262.56 | 262.05 | -7.89% | 4,850,779 |
| Jun 4, 2026 | 279.49 | 286.45 | 278.78 | 285.06 | 284.51 | 1.07% | 1,202,919 |