Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
5.28
+0.01 (0.19%)
At close: Jun 4, 2025, 4:00 PM
5.27
-0.01 (-0.19%)
Pre-market: Jun 5, 2025, 8:22 AM EDT
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.25 | 5.30 | 5.23 | 5.28 | 5.28 | 0.19% | 40,945,874 |
| Jun 3, 2025 | 5.38 | 5.39 | 5.25 | 5.27 | 5.27 | -1.68% | 46,769,410 |
| Jun 2, 2025 | 5.51 | 5.58 | 5.36 | 5.36 | 5.36 | -1.65% | 64,322,437 |
| May 30, 2025 | 5.47 | 5.63 | 5.41 | 5.45 | 5.45 | 0.37% | 90,434,977 |
| May 29, 2025 | 5.34 | 5.54 | 5.34 | 5.43 | 5.43 | -1.09% | 81,793,831 |
| May 28, 2025 | 5.39 | 5.51 | 5.35 | 5.49 | 5.49 | 1.67% | 55,985,961 |
| May 27, 2025 | 5.55 | 5.60 | 5.39 | 5.40 | 5.40 | -6.09% | 52,619,082 |
| May 23, 2025 | 5.85 | 5.86 | 5.67 | 5.75 | 5.75 | 2.31% | 100,074,467 |
| May 22, 2025 | 5.64 | 5.68 | 5.52 | 5.62 | 5.62 | - | 89,352,634 |
| May 21, 2025 | 5.48 | 5.66 | 5.37 | 5.62 | 5.62 | 5.05% | 97,287,879 |
| May 20, 2025 | 5.36 | 5.45 | 5.32 | 5.35 | 5.35 | 1.13% | 51,069,299 |
| May 19, 2025 | 5.49 | 5.49 | 5.28 | 5.29 | 5.29 | -0.38% | 61,012,265 |
| May 16, 2025 | 5.40 | 5.45 | 5.31 | 5.31 | 5.31 | -1.85% | 49,132,758 |
| May 15, 2025 | 5.54 | 5.56 | 5.40 | 5.41 | 5.41 | -1.46% | 62,750,747 |
| May 14, 2025 | 5.49 | 5.55 | 5.45 | 5.49 | 5.49 | -0.18% | 63,235,766 |
| May 13, 2025 | 5.60 | 5.63 | 5.44 | 5.50 | 5.50 | -2.14% | 59,949,929 |
| May 12, 2025 | 5.66 | 5.82 | 5.62 | 5.62 | 5.62 | -9.79% | 85,071,835 |
| May 9, 2025 | 6.16 | 6.29 | 6.13 | 6.23 | 6.23 | 0.48% | 69,536,695 |
| May 8, 2025 | 6.19 | 6.32 | 6.02 | 6.20 | 6.20 | -2.05% | 82,792,977 |
| May 7, 2025 | 6.37 | 6.51 | 6.24 | 6.33 | 6.33 | -1.09% | 81,366,509 |
| May 6, 2025 | 6.43 | 6.47 | 6.26 | 6.40 | 6.40 | 2.56% | 79,633,752 |
| May 5, 2025 | 6.28 | 6.31 | 6.15 | 6.24 | 6.24 | 1.63% | 61,922,803 |
| May 2, 2025 | 6.21 | 6.29 | 6.08 | 6.14 | 6.14 | -4.36% | 81,267,615 |
| May 1, 2025 | 6.35 | 6.44 | 6.22 | 6.42 | 6.42 | -2.28% | 84,385,480 |
| Apr 30, 2025 | 6.80 | 7.02 | 6.48 | 6.57 | 6.57 | 0.15% | 94,779,750 |
| Apr 29, 2025 | 6.76 | 6.77 | 6.52 | 6.56 | 6.56 | -1.80% | 74,012,227 |
| Apr 28, 2025 | 6.66 | 6.89 | 6.58 | 6.68 | 6.68 | - | 77,931,604 |
| Apr 25, 2025 | 6.84 | 6.94 | 6.67 | 6.68 | 6.68 | -2.05% | 78,419,859 |
| Apr 24, 2025 | 7.22 | 7.28 | 6.80 | 6.82 | 6.82 | -6.19% | 61,017,962 |
| Apr 23, 2025 | 7.07 | 7.34 | 6.85 | 7.27 | 7.27 | -4.84% | 74,915,453 |
| Apr 22, 2025 | 7.96 | 8.02 | 7.53 | 7.64 | 7.64 | -7.51% | 83,392,309 |
| Apr 21, 2025 | 7.96 | 8.51 | 7.92 | 8.26 | 8.26 | 6.86% | 110,454,225 |
| Apr 17, 2025 | 7.66 | 7.83 | 7.50 | 7.73 | 7.73 | 0.13% | 83,898,274 |
| Apr 16, 2025 | 7.49 | 7.95 | 7.35 | 7.72 | 7.72 | 6.63% | 86,791,757 |
| Apr 15, 2025 | 7.16 | 7.28 | 7.02 | 7.24 | 7.24 | 0.70% | 66,992,773 |
| Apr 14, 2025 | 6.97 | 7.40 | 6.96 | 7.19 | 7.19 | -2.71% | 81,474,421 |
| Apr 11, 2025 | 7.88 | 8.01 | 7.28 | 7.39 | 7.39 | -5.13% | 91,801,739 |
| Apr 10, 2025 | 7.50 | 8.38 | 7.45 | 7.79 | 7.79 | 10.03% | 86,007,049 |
| Apr 9, 2025 | 10.04 | 10.07 | 6.90 | 7.08 | 7.08 | -28.05% | 167,131,351 |
| Apr 8, 2025 | 8.42 | 10.27 | 8.27 | 9.84 | 9.84 | 4.90% | 121,573,743 |
| Apr 7, 2025 | 10.26 | 10.67 | 8.37 | 9.38 | 9.38 | 0.43% | 143,982,061 |
| Apr 4, 2025 | 8.54 | 9.36 | 8.45 | 9.34 | 9.34 | 17.93% | 130,953,099 |
| Apr 3, 2025 | 7.64 | 7.94 | 7.53 | 7.92 | 7.92 | 14.45% | 108,926,276 |
| Apr 2, 2025 | 7.28 | 7.29 | 6.82 | 6.92 | 6.92 | -1.84% | 105,997,397 |
| Apr 1, 2025 | 7.19 | 7.34 | 6.98 | 7.05 | 7.05 | -0.98% | 110,962,037 |
| Mar 31, 2025 | 7.49 | 7.60 | 7.06 | 7.12 | 7.12 | -1.79% | 114,118,540 |
| Mar 28, 2025 | 6.90 | 7.28 | 6.87 | 7.25 | 7.25 | 6.30% | 81,161,647 |
| Mar 27, 2025 | 6.82 | 6.91 | 6.69 | 6.82 | 6.82 | 0.74% | 87,387,933 |
| Mar 26, 2025 | 6.55 | 6.82 | 6.51 | 6.77 | 6.77 | 3.52% | 81,844,248 |
| Mar 25, 2025 | 6.54 | 6.60 | 6.50 | 6.54 | 6.54 | -1.95% | 45,128,882 |