Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
4.520
+0.020 (0.44%)
Jul 18, 2025, 4:00 PM - Market closed
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | 0.44% | 45,574,244 |
| Jul 17, 2025 | 4.59 | 4.59 | 4.49 | 4.50 | 4.50 | -1.96% | 50,043,115 |
| Jul 16, 2025 | 4.59 | 4.72 | 4.57 | 4.59 | 4.59 | -0.86% | 70,329,645 |
| Jul 15, 2025 | 4.51 | 4.63 | 4.50 | 4.63 | 4.63 | 1.54% | 51,472,163 |
| Jul 14, 2025 | 4.60 | 4.64 | 4.56 | 4.56 | 4.56 | -0.87% | 36,876,427 |
| Jul 11, 2025 | 4.61 | 4.64 | 4.56 | 4.60 | 4.60 | 1.55% | 38,880,637 |
| Jul 10, 2025 | 4.58 | 4.60 | 4.51 | 4.53 | 4.53 | -0.88% | 24,582,536 |
| Jul 9, 2025 | 4.61 | 4.65 | 4.56 | 4.57 | 4.57 | -1.93% | 44,570,729 |
| Jul 8, 2025 | 4.63 | 4.68 | 4.62 | 4.66 | 4.66 | 0.22% | 39,909,661 |
| Jul 7, 2025 | 4.60 | 4.71 | 4.57 | 4.65 | 4.65 | 2.42% | 52,237,233 |
| Jul 3, 2025 | 4.61 | 4.61 | 4.52 | 4.54 | 4.54 | -2.16% | 26,323,403 |
| Jul 2, 2025 | 4.72 | 4.74 | 4.64 | 4.64 | 4.64 | -1.49% | 27,480,365 |
| Jul 1, 2025 | 4.74 | 4.76 | 4.68 | 4.71 | 4.71 | 0.43% | 49,364,367 |
| Jun 30, 2025 | 4.71 | 4.77 | 4.67 | 4.69 | 4.69 | -1.47% | 46,603,311 |
| Jun 27, 2025 | 4.81 | 4.86 | 4.73 | 4.76 | 4.76 | -1.65% | 57,280,139 |
| Jun 26, 2025 | 4.90 | 4.92 | 4.82 | 4.84 | 4.84 | -2.02% | 40,325,019 |
| Jun 25, 2025 | 4.92 | 4.99 | 4.91 | 4.94 | 4.94 | -0.20% | 37,158,837 |
| Jun 24, 2025 | 5.02 | 5.04 | 4.92 | 4.95 | 4.95 | -3.88% | 43,544,439 |
| Jun 23, 2025 | 5.30 | 5.38 | 5.14 | 5.15 | 5.12 | -3.20% | 79,781,614 |
| Jun 20, 2025 | 5.21 | 5.35 | 5.17 | 5.32 | 5.28 | 0.95% | 71,193,484 |
| Jun 18, 2025 | 5.24 | 5.29 | 5.16 | 5.27 | 5.23 | 0.38% | 65,277,859 |
| Jun 17, 2025 | 5.19 | 5.28 | 5.15 | 5.25 | 5.21 | 2.34% | 59,871,404 |
| Jun 16, 2025 | 5.18 | 5.19 | 5.08 | 5.13 | 5.10 | -2.84% | 52,247,075 |
| Jun 13, 2025 | 5.24 | 5.31 | 5.15 | 5.28 | 5.24 | 3.73% | 94,848,318 |
| Jun 12, 2025 | 5.19 | 5.20 | 5.09 | 5.09 | 5.06 | -1.17% | 56,089,025 |
| Jun 11, 2025 | 5.08 | 5.21 | 5.06 | 5.15 | 5.12 | 0.98% | 73,851,711 |
| Jun 10, 2025 | 5.18 | 5.21 | 5.10 | 5.10 | 5.07 | -1.73% | 40,773,265 |
| Jun 9, 2025 | 5.20 | 5.23 | 5.15 | 5.19 | 5.15 | -0.19% | 42,084,482 |
| Jun 6, 2025 | 5.22 | 5.27 | 5.16 | 5.20 | 5.16 | -3.17% | 71,003,867 |
| Jun 5, 2025 | 5.25 | 5.42 | 5.21 | 5.37 | 5.33 | 1.70% | 74,477,128 |
| Jun 4, 2025 | 5.25 | 5.30 | 5.23 | 5.28 | 5.24 | 0.19% | 40,945,874 |
| Jun 3, 2025 | 5.38 | 5.39 | 5.25 | 5.27 | 5.23 | -1.68% | 46,769,410 |
| Jun 2, 2025 | 5.51 | 5.58 | 5.36 | 5.36 | 5.32 | -1.65% | 64,322,437 |
| May 30, 2025 | 5.47 | 5.63 | 5.41 | 5.45 | 5.41 | 0.37% | 90,434,977 |
| May 29, 2025 | 5.34 | 5.54 | 5.34 | 5.43 | 5.39 | -1.09% | 81,793,831 |
| May 28, 2025 | 5.39 | 5.51 | 5.35 | 5.49 | 5.45 | 1.67% | 55,985,961 |
| May 27, 2025 | 5.55 | 5.60 | 5.39 | 5.40 | 5.36 | -6.09% | 52,619,082 |
| May 23, 2025 | 5.85 | 5.86 | 5.67 | 5.75 | 5.71 | 2.31% | 100,074,467 |
| May 22, 2025 | 5.64 | 5.68 | 5.52 | 5.62 | 5.58 | - | 89,352,634 |
| May 21, 2025 | 5.48 | 5.66 | 5.37 | 5.62 | 5.58 | 5.05% | 97,287,879 |
| May 20, 2025 | 5.36 | 5.45 | 5.32 | 5.35 | 5.31 | 1.13% | 51,069,299 |
| May 19, 2025 | 5.49 | 5.49 | 5.28 | 5.29 | 5.25 | -0.38% | 61,012,265 |
| May 16, 2025 | 5.40 | 5.45 | 5.31 | 5.31 | 5.27 | -1.85% | 49,132,758 |
| May 15, 2025 | 5.54 | 5.56 | 5.40 | 5.41 | 5.37 | -1.46% | 62,750,747 |
| May 14, 2025 | 5.49 | 5.55 | 5.45 | 5.49 | 5.45 | -0.18% | 63,235,766 |
| May 13, 2025 | 5.60 | 5.63 | 5.44 | 5.50 | 5.46 | -2.14% | 59,949,929 |
| May 12, 2025 | 5.66 | 5.82 | 5.62 | 5.62 | 5.58 | -9.79% | 85,071,835 |
| May 9, 2025 | 6.16 | 6.29 | 6.13 | 6.23 | 6.19 | 0.48% | 69,536,695 |
| May 8, 2025 | 6.19 | 6.32 | 6.02 | 6.20 | 6.16 | -2.05% | 82,792,977 |
| May 7, 2025 | 6.37 | 6.51 | 6.24 | 6.33 | 6.29 | -1.09% | 81,366,509 |