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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.40 | 36.53 | 36.06 | 36.29 | 36.29 | -2.31% | 4,614,458 |
| Oct 23, 2025 | 37.76 | 37.80 | 36.97 | 37.15 | 37.15 | -1.67% | 4,062,544 |
| Oct 22, 2025 | 37.08 | 38.53 | 37.08 | 37.78 | 37.78 | 1.61% | 5,346,075 |
| Oct 21, 2025 | 37.16 | 37.39 | 36.92 | 37.18 | 37.18 | - | 3,189,489 |
| Oct 20, 2025 | 37.86 | 37.87 | 37.01 | 37.18 | 37.18 | -3.05% | 3,284,953 |
| Oct 17, 2025 | 39.21 | 39.45 | 38.12 | 38.35 | 38.35 | -1.54% | 6,615,688 |
| Oct 16, 2025 | 37.89 | 39.56 | 37.57 | 38.95 | 38.95 | 2.04% | 6,888,606 |
| Oct 15, 2025 | 37.88 | 39.25 | 37.28 | 38.17 | 38.17 | -1.27% | 5,466,630 |
| Oct 14, 2025 | 39.53 | 40.23 | 38.04 | 38.66 | 38.66 | 0.42% | 7,833,877 |
| Oct 13, 2025 | 38.94 | 39.11 | 38.21 | 38.50 | 38.50 | -4.56% | 6,179,030 |
| Oct 10, 2025 | 37.16 | 40.38 | 36.87 | 40.34 | 40.34 | 8.21% | 10,036,552 |
| Oct 9, 2025 | 36.88 | 37.60 | 36.83 | 37.28 | 37.28 | 0.92% | 3,618,151 |
| Oct 8, 2025 | 37.43 | 37.56 | 36.92 | 36.94 | 36.94 | -1.70% | 3,175,099 |
| Oct 7, 2025 | 37.02 | 37.84 | 36.95 | 37.58 | 37.58 | 1.13% | 4,336,313 |
| Oct 6, 2025 | 37.17 | 37.52 | 37.02 | 37.16 | 37.16 | -1.04% | 3,102,924 |
| Oct 3, 2025 | 37.42 | 37.73 | 36.97 | 37.55 | 37.55 | 0.13% | 5,193,751 |
| Oct 2, 2025 | 37.28 | 37.91 | 37.27 | 37.50 | 37.50 | -0.24% | 2,772,386 |
| Oct 1, 2025 | 38.50 | 38.53 | 37.45 | 37.59 | 37.59 | -1.05% | 4,185,516 |
| Sep 30, 2025 | 38.54 | 38.78 | 37.91 | 37.99 | 37.99 | -1.07% | 3,596,856 |
| Sep 29, 2025 | 38.27 | 38.72 | 38.12 | 38.40 | 38.40 | -0.78% | 6,575,415 |
| Sep 26, 2025 | 39.20 | 39.40 | 38.60 | 38.70 | 38.70 | -1.53% | 3,873,972 |
| Sep 25, 2025 | 39.40 | 40.00 | 39.10 | 39.30 | 39.30 | 1.55% | 5,102,117 |
| Sep 24, 2025 | 38.30 | 39.00 | 38.10 | 38.70 | 38.70 | 0.78% | 2,599,722 |
| Sep 23, 2025 | 37.80 | 38.60 | 37.70 | 38.40 | 38.40 | 0.79% | 2,929,084 |
| Sep 22, 2025 | 39.00 | 39.00 | 38.00 | 38.10 | 37.74 | -1.30% | 2,956,333 |
| Sep 19, 2025 | 38.90 | 39.30 | 38.50 | 38.60 | 38.23 | -1.53% | 2,777,983 |
| Sep 18, 2025 | 39.20 | 39.60 | 38.70 | 39.20 | 38.83 | -1.51% | 3,623,525 |
| Sep 17, 2025 | 39.60 | 40.60 | 39.30 | 39.80 | 39.42 | 0.76% | 5,320,298 |
| Sep 16, 2025 | 39.30 | 39.70 | 39.20 | 39.50 | 39.12 | 0.25% | 2,039,569 |
| Sep 15, 2025 | 39.60 | 39.70 | 39.30 | 39.40 | 39.02 | -1.25% | 2,373,285 |
| Sep 12, 2025 | 39.90 | 40.10 | 39.70 | 39.90 | 39.52 | - | 2,579,219 |
| Sep 11, 2025 | 40.60 | 40.70 | 39.80 | 39.90 | 39.52 | -2.21% | 3,136,768 |
| Sep 10, 2025 | 40.60 | 41.20 | 40.40 | 40.80 | 40.41 | -0.97% | 4,557,534 |
| Sep 9, 2025 | 41.50 | 41.90 | 41.10 | 41.20 | 40.81 | -0.72% | 2,811,737 |
| Sep 8, 2025 | 41.60 | 41.80 | 41.30 | 41.50 | 41.10 | -0.95% | 3,145,627 |
| Sep 5, 2025 | 41.00 | 42.60 | 40.80 | 41.90 | 41.50 | 1.21% | 7,572,838 |
| Sep 4, 2025 | 42.30 | 42.50 | 41.40 | 41.40 | 41.01 | -2.36% | 3,741,636 |
| Sep 3, 2025 | 42.70 | 43.10 | 42.30 | 42.40 | 42.00 | -1.62% | 4,896,678 |
| Sep 2, 2025 | 43.60 | 44.20 | 43.00 | 43.10 | 42.69 | 2.38% | 5,072,710 |
| Aug 29, 2025 | 41.60 | 42.50 | 41.60 | 42.10 | 41.70 | 1.94% | 4,216,641 |
| Aug 28, 2025 | 41.60 | 42.00 | 41.20 | 41.30 | 40.91 | -0.96% | 2,865,544 |
| Aug 27, 2025 | 42.20 | 42.20 | 41.60 | 41.70 | 41.30 | -0.71% | 2,598,699 |
| Aug 26, 2025 | 42.60 | 42.80 | 41.90 | 42.00 | 41.60 | -1.18% | 3,558,116 |
| Aug 25, 2025 | 42.30 | 42.60 | 42.00 | 42.50 | 42.09 | 1.43% | 2,571,420 |
| Aug 22, 2025 | 43.60 | 43.60 | 41.70 | 41.90 | 41.50 | -4.77% | 6,433,739 |
| Aug 21, 2025 | 43.80 | 44.30 | 43.40 | 44.00 | 43.58 | 1.38% | 5,117,289 |
| Aug 20, 2025 | 43.10 | 44.50 | 43.10 | 43.40 | 42.99 | 0.93% | 6,820,710 |
| Aug 19, 2025 | 42.40 | 43.30 | 42.10 | 43.00 | 42.59 | 1.65% | 4,349,337 |
| Aug 18, 2025 | 42.40 | 42.50 | 42.20 | 42.30 | 41.90 | - | 2,639,435 |
| Aug 15, 2025 | 41.70 | 42.50 | 41.70 | 42.30 | 41.90 | 0.95% | 3,981,185 |