Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
3.990
0.00 (0.00%)
Sep 12, 2025, 12:57 PM EDT - Market open
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.06 | 4.07 | 3.98 | 3.99 | 3.99 | -2.21% | 31,018,375 |
| Sep 10, 2025 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | -0.97% | 45,575,349 |
| Sep 9, 2025 | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.72% | 28,117,371 |
| Sep 8, 2025 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.95% | 31,456,270 |
| Sep 5, 2025 | 4.10 | 4.26 | 4.08 | 4.19 | 4.19 | 1.21% | 75,728,380 |
| Sep 4, 2025 | 4.23 | 4.25 | 4.14 | 4.14 | 4.14 | -2.36% | 37,416,367 |
| Sep 3, 2025 | 4.27 | 4.31 | 4.23 | 4.24 | 4.24 | -1.62% | 48,966,787 |
| Sep 2, 2025 | 4.36 | 4.42 | 4.30 | 4.31 | 4.31 | 2.38% | 50,727,102 |
| Aug 29, 2025 | 4.16 | 4.25 | 4.16 | 4.21 | 4.21 | 1.94% | 42,166,416 |
| Aug 28, 2025 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 28,655,444 |
| Aug 27, 2025 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.71% | 25,986,999 |
| Aug 26, 2025 | 4.26 | 4.28 | 4.19 | 4.20 | 4.20 | -1.18% | 35,581,161 |
| Aug 25, 2025 | 4.23 | 4.26 | 4.20 | 4.25 | 4.25 | 1.43% | 25,714,209 |
| Aug 22, 2025 | 4.36 | 4.36 | 4.17 | 4.19 | 4.19 | -4.77% | 64,337,395 |
| Aug 21, 2025 | 4.38 | 4.43 | 4.34 | 4.40 | 4.40 | 1.38% | 51,172,897 |
| Aug 20, 2025 | 4.31 | 4.45 | 4.31 | 4.34 | 4.34 | 0.93% | 68,207,103 |
| Aug 19, 2025 | 4.24 | 4.33 | 4.21 | 4.30 | 4.30 | 1.65% | 43,493,376 |
| Aug 18, 2025 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | - | 26,394,353 |
| Aug 15, 2025 | 4.17 | 4.25 | 4.17 | 4.23 | 4.23 | 0.95% | 39,811,850 |
| Aug 14, 2025 | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | - | 42,015,976 |
| Aug 13, 2025 | 4.19 | 4.24 | 4.16 | 4.19 | 4.19 | -0.95% | 37,759,767 |
| Aug 12, 2025 | 4.32 | 4.36 | 4.23 | 4.23 | 4.23 | -3.42% | 44,360,974 |
| Aug 11, 2025 | 4.34 | 4.40 | 4.31 | 4.38 | 4.38 | 0.92% | 39,017,677 |
| Aug 8, 2025 | 4.41 | 4.42 | 4.33 | 4.34 | 4.34 | -2.25% | 49,585,544 |
| Aug 7, 2025 | 4.36 | 4.51 | 4.34 | 4.44 | 4.44 | 0.23% | 88,369,455 |
| Aug 6, 2025 | 4.51 | 4.53 | 4.41 | 4.43 | 4.43 | -1.99% | 65,115,917 |
| Aug 5, 2025 | 4.45 | 4.55 | 4.43 | 4.52 | 4.52 | 1.12% | 86,250,301 |
| Aug 4, 2025 | 4.58 | 4.59 | 4.46 | 4.47 | 4.47 | -4.08% | 59,147,206 |
| Aug 1, 2025 | 4.57 | 4.72 | 4.57 | 4.66 | 4.66 | 4.72% | 114,429,200 |
| Jul 31, 2025 | 4.30 | 4.47 | 4.28 | 4.45 | 4.45 | 1.37% | 90,139,385 |
| Jul 30, 2025 | 4.37 | 4.46 | 4.32 | 4.39 | 4.39 | 0.46% | 73,168,483 |
| Jul 29, 2025 | 4.31 | 4.39 | 4.30 | 4.37 | 4.37 | 0.69% | 54,366,151 |
| Jul 28, 2025 | 4.32 | 4.37 | 4.31 | 4.34 | 4.34 | 0.23% | 41,741,568 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -1.14% | 33,342,005 |
| Jul 24, 2025 | 4.38 | 4.39 | 4.34 | 4.38 | 4.38 | - | 46,646,433 |
| Jul 23, 2025 | 4.44 | 4.48 | 4.38 | 4.38 | 4.38 | -2.45% | 47,758,456 |
| Jul 22, 2025 | 4.49 | 4.56 | 4.48 | 4.49 | 4.49 | - | 39,248,065 |
| Jul 21, 2025 | 4.49 | 4.51 | 4.44 | 4.49 | 4.49 | -0.66% | 41,520,349 |
| 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 |