Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
4.760
-0.080 (-1.65%)
Jun 27, 2025, 4:00 PM - Market closed
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 6.43 | 6.47 | 6.26 | 6.40 | 6.36 | 2.56% | 79,633,752 |
| May 5, 2025 | 6.28 | 6.31 | 6.15 | 6.24 | 6.20 | 1.63% | 61,922,803 |
| May 2, 2025 | 6.21 | 6.29 | 6.08 | 6.14 | 6.10 | -4.36% | 81,267,615 |
| May 1, 2025 | 6.35 | 6.44 | 6.22 | 6.42 | 6.38 | -2.28% | 84,385,480 |
| Apr 30, 2025 | 6.80 | 7.02 | 6.48 | 6.57 | 6.53 | 0.15% | 94,779,750 |
| Apr 29, 2025 | 6.76 | 6.77 | 6.52 | 6.56 | 6.52 | -1.80% | 74,012,227 |
| Apr 28, 2025 | 6.66 | 6.89 | 6.58 | 6.68 | 6.63 | - | 77,931,604 |
| Apr 25, 2025 | 6.84 | 6.94 | 6.67 | 6.68 | 6.63 | -2.05% | 78,419,859 |
| Apr 24, 2025 | 7.22 | 7.28 | 6.80 | 6.82 | 6.77 | -6.19% | 61,017,962 |
| Apr 23, 2025 | 7.07 | 7.34 | 6.85 | 7.27 | 7.22 | -4.84% | 74,915,453 |
| Apr 22, 2025 | 7.96 | 8.02 | 7.53 | 7.64 | 7.59 | -7.51% | 83,392,309 |
| Apr 21, 2025 | 7.96 | 8.51 | 7.92 | 8.26 | 8.20 | 6.86% | 110,454,225 |
| Apr 17, 2025 | 7.66 | 7.83 | 7.50 | 7.73 | 7.68 | 0.13% | 83,898,274 |
| Apr 16, 2025 | 7.49 | 7.95 | 7.35 | 7.72 | 7.67 | 6.63% | 86,791,757 |