Direxion Daily S&P 500 Bear 3X ETF (SPXS)

NYSEARCA: SPXS · Real-Time Price · USD

39.54

-0.95 (-2.35%)

At close: Apr 1, 2026, 4:00 PM EDT

40.95

+1.41 (3.57%)

Pre-market: Apr 2, 2026, 4:24 AM EDT

SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.79	39.96	38.93	39.54	39.54	-2.35%	22,309,813
Mar 31, 2026	42.83	43.02	40.20	40.49	40.49	-8.58%	34,978,050
Mar 30, 2026	42.60	44.83	42.55	44.29	44.29	1.10%	11,338,105
Mar 27, 2026	42.18	44.01	42.15	43.81	43.81	5.24%	24,590,802
Mar 26, 2026	40.39	41.68	39.87	41.63	41.63	5.39%	19,582,037
Mar 25, 2026	39.16	39.97	38.74	39.50	39.50	-1.62%	14,695,171
Mar 24, 2026	40.49	40.76	39.46	40.15	40.15	-	19,036,282
Mar 23, 2026	39.62	40.38	38.73	40.15	39.77	-3.07%	31,399,227
Mar 20, 2026	39.97	42.11	39.94	41.42	41.03	4.44%	23,706,229
Mar 19, 2026	40.17	40.48	39.10	39.66	39.28	0.81%	27,237,120
Mar 18, 2026	38.18	39.39	37.95	39.34	38.97	4.21%	16,339,658
Mar 17, 2026	37.48	37.87	37.13	37.75	37.39	-0.76%	10,451,081
Mar 16, 2026	38.15	38.37	37.50	38.04	37.68	-2.98%	16,635,043
Mar 13, 2026	38.01	39.38	37.48	39.21	38.84	1.82%	20,382,815
Mar 12, 2026	37.68	38.55	37.61	38.51	38.14	4.59%	25,062,200
Mar 11, 2026	36.61	37.30	36.21	36.82	36.47	0.38%	18,060,888
Mar 10, 2026	36.57	37.06	35.66	36.68	36.33	0.60%	30,739,763
Mar 9, 2026	38.46	39.12	36.20	36.46	36.11	-2.59%	39,720,513
Mar 6, 2026	37.28	37.86	36.85	37.43	37.07	4.06%	25,281,896
Mar 5, 2026	35.86	36.86	35.33	35.97	35.63	1.67%	30,545,389
Mar 4, 2026	35.93	36.26	35.07	35.38	35.04	-2.10%	21,728,378
Mar 3, 2026	36.94	37.77	35.78	36.14	35.80	2.70%	37,045,744
Mar 2, 2026	36.37	36.47	34.84	35.19	34.85	-0.03%	18,733,207
Feb 27, 2026	35.67	35.89	35.10	35.20	34.86	1.53%	15,357,492
Feb 26, 2026	34.10	35.42	34.09	34.67	34.34	1.67%	13,487,117
Feb 25, 2026	34.56	34.57	34.02	34.10	33.77	-2.46%	6,937,547
Feb 24, 2026	35.84	36.13	34.82	34.96	34.63	-2.16%	8,404,106
Feb 23, 2026	34.93	36.04	34.59	35.73	35.39	3.06%	10,441,360
Feb 20, 2026	35.79	35.86	34.59	34.67	34.34	-1.98%	14,300,644
Feb 19, 2026	35.49	35.84	35.13	35.37	35.03	0.77%	7,128,278
Feb 18, 2026	35.45	35.64	34.65	35.10	34.77	-1.49%	8,936,720
Feb 17, 2026	36.05	36.74	35.30	35.63	35.29	-0.47%	11,697,203
Feb 13, 2026	35.80	36.45	35.07	35.80	35.46	-0.03%	16,265,895
Feb 12, 2026	33.88	35.94	33.72	35.81	35.47	4.71%	13,129,227
Feb 11, 2026	33.54	34.61	33.44	34.20	33.87	0.09%	10,127,924
Feb 10, 2026	33.75	34.23	33.52	34.17	33.84	0.83%	6,251,383
Feb 9, 2026	34.55	34.72	33.60	33.89	33.57	-1.37%	7,591,593
Feb 6, 2026	35.85	35.93	34.10	34.36	34.03	-5.71%	11,856,286
Feb 5, 2026	35.92	36.71	35.50	36.44	36.09	3.85%	15,267,033
Feb 4, 2026	34.48	35.76	34.30	35.09	34.76	1.45%	13,642,720
Feb 3, 2026	33.61	35.38	33.49	34.59	34.26	2.67%	8,998,173
Feb 2, 2026	34.57	34.60	33.48	33.69	33.37	-1.52%	6,773,643
Jan 30, 2026	34.22	34.90	33.87	34.21	33.88	1.03%	14,164,763
Jan 29, 2026	33.53	35.19	33.44	33.86	33.54	0.68%	10,957,165
Jan 28, 2026	33.41	33.87	33.29	33.63	33.31	0.06%	8,599,962
Jan 27, 2026	33.81	33.91	33.48	33.61	33.29	-1.21%	5,389,176
Jan 26, 2026	34.36	34.44	33.81	34.02	33.70	-1.51%	6,310,127
Jan 23, 2026	34.69	34.84	34.28	34.54	34.21	0.03%	7,115,574
Jan 22, 2026	34.39	34.84	34.20	34.53	34.20	-1.51%	10,316,174
Jan 21, 2026	35.99	36.23	34.52	35.06	34.73	-3.44%	14,675,018