Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
36.29
-0.86 (-2.31%)
Oct 24, 2025, 4:00 PM EDT - Market closed

SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202536.4036.5336.0636.2936.29-2.31%4,614,458
Oct 23, 202537.7637.8036.9737.1537.15-1.67%4,062,544
Oct 22, 202537.0838.5337.0837.7837.781.61%5,346,075
Oct 21, 202537.1637.3936.9237.1837.18-3,189,489
Oct 20, 202537.8637.8737.0137.1837.18-3.05%3,284,953
Oct 17, 202539.2139.4538.1238.3538.35-1.54%6,615,688
Oct 16, 202537.8939.5637.5738.9538.952.04%6,888,606
Oct 15, 202537.8839.2537.2838.1738.17-1.27%5,466,630
Oct 14, 202539.5340.2338.0438.6638.660.42%7,833,877
Oct 13, 202538.9439.1138.2138.5038.50-4.56%6,179,030
Oct 10, 202537.1640.3836.8740.3440.348.21%10,036,552
Oct 9, 202536.8837.6036.8337.2837.280.92%3,618,151
Oct 8, 202537.4337.5636.9236.9436.94-1.70%3,175,099
Oct 7, 202537.0237.8436.9537.5837.581.13%4,336,313
Oct 6, 202537.1737.5237.0237.1637.16-1.04%3,102,924
Oct 3, 202537.4237.7336.9737.5537.550.13%5,193,751
Oct 2, 202537.2837.9137.2737.5037.50-0.24%2,772,386
Oct 1, 202538.5038.5337.4537.5937.59-1.05%4,185,516
Sep 30, 202538.5438.7837.9137.9937.99-1.07%3,596,856
Sep 29, 202538.2738.7238.1238.4038.40-0.78%6,575,415
Sep 26, 202539.2039.4038.6038.7038.70-1.53%3,873,972
Sep 25, 202539.4040.0039.1039.3039.301.55%5,102,117
Sep 24, 202538.3039.0038.1038.7038.700.78%2,599,722
Sep 23, 202537.8038.6037.7038.4038.400.79%2,929,084
Sep 22, 202539.0039.0038.0038.1037.74-1.30%2,956,333
Sep 19, 202538.9039.3038.5038.6038.23-1.53%2,777,983
Sep 18, 202539.2039.6038.7039.2038.83-1.51%3,623,525
Sep 17, 202539.6040.6039.3039.8039.420.76%5,320,298
Sep 16, 202539.3039.7039.2039.5039.120.25%2,039,569
Sep 15, 202539.6039.7039.3039.4039.02-1.25%2,373,285
Sep 12, 202539.9040.1039.7039.9039.52-2,579,219
Sep 11, 202540.6040.7039.8039.9039.52-2.21%3,136,768
Sep 10, 202540.6041.2040.4040.8040.41-0.97%4,557,534
Sep 9, 202541.5041.9041.1041.2040.81-0.72%2,811,737
Sep 8, 202541.6041.8041.3041.5041.10-0.95%3,145,627
Sep 5, 202541.0042.6040.8041.9041.501.21%7,572,838
Sep 4, 202542.3042.5041.4041.4041.01-2.36%3,741,636
Sep 3, 202542.7043.1042.3042.4042.00-1.62%4,896,678
Sep 2, 202543.6044.2043.0043.1042.692.38%5,072,710
Aug 29, 202541.6042.5041.6042.1041.701.94%4,216,641
Aug 28, 202541.6042.0041.2041.3040.91-0.96%2,865,544
Aug 27, 202542.2042.2041.6041.7041.30-0.71%2,598,699
Aug 26, 202542.6042.8041.9042.0041.60-1.18%3,558,116
Aug 25, 202542.3042.6042.0042.5042.091.43%2,571,420
Aug 22, 202543.6043.6041.7041.9041.50-4.77%6,433,739
Aug 21, 202543.8044.3043.4044.0043.581.38%5,117,289
Aug 20, 202543.1044.5043.1043.4042.990.93%6,820,710
Aug 19, 202542.4043.3042.1043.0042.591.65%4,349,337
Aug 18, 202542.4042.5042.2042.3041.90-2,639,435
Aug 15, 202541.7042.5041.7042.3041.900.95%3,981,185