Skip to main content
logo
Direxion Daily S&P 500 Bear 3X ETF (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
24.46
+0.18 (0.74%)
Aug 28, 2026, 4:00 PM EDT - Market closed

SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202624.2424.5623.9124.4624.460.74%11,239,717
Aug 27, 202624.5324.6524.1524.2824.28-1.94%10,686,377
Aug 26, 202624.8924.9724.6424.7624.76-9,374,166
Aug 25, 202624.7225.0424.6824.7624.76-0.92%9,675,943
Aug 24, 202624.8625.1224.8224.9924.990.93%14,344,717
Aug 21, 202624.7324.9124.5524.7624.76-1.12%11,745,046
Aug 20, 202624.7125.0824.5125.0425.042.58%12,159,688
Aug 19, 202624.2924.5024.0924.4124.41-0.65%11,933,031
Aug 18, 202624.4524.6124.3624.5724.572.12%9,133,562
Aug 17, 202623.7424.0723.6924.0624.061.43%6,650,622
Aug 14, 202623.5223.8023.4923.7223.720.68%5,916,553
Aug 13, 202623.8323.8923.4023.5623.56-2.00%10,796,221
Aug 12, 202623.8324.1623.8224.0424.04-0.74%10,513,889
Aug 11, 202623.8324.3123.8324.2224.221.09%7,526,859
Aug 10, 202624.0124.0823.7823.9623.96-10,012,326
Aug 7, 202624.1524.2923.8823.9623.96-1.68%8,372,114
Aug 6, 202624.2124.4624.0524.3724.370.54%7,913,010
Aug 5, 202623.6724.2623.5724.2424.240.66%14,706,063
Aug 4, 202625.1525.1623.8724.0824.08-5.35%14,147,884
Aug 3, 202626.3326.3525.3425.4425.44-4.25%12,670,297
Jul 31, 202626.8127.5926.3626.5726.57-2.06%17,480,863
Jul 30, 202627.8127.9627.0427.1327.13-5.07%12,754,807
Jul 29, 202627.4128.6027.1028.5828.584.69%14,474,558
Jul 28, 202627.4727.8327.0627.3027.30-0.62%11,092,804
Jul 27, 202626.8227.8426.7527.4727.47-0.07%8,990,536
Jul 24, 202627.5327.6626.9527.4927.49-0.11%10,588,231
Jul 23, 202627.4227.8427.0627.5227.523.69%11,571,498
Jul 22, 202626.6126.6426.2626.5426.540.38%7,257,881
Jul 21, 202626.6626.8826.3526.4426.44-2.44%6,309,954
Jul 20, 202626.5727.1726.3827.1027.100.44%9,201,597
Jul 17, 202627.0827.2226.5426.9826.983.13%11,630,577
Jul 16, 202625.9526.4525.7726.1626.161.67%8,336,196
Jul 15, 202625.7926.1925.6425.7325.73-1.11%9,057,541
Jul 14, 202626.1126.3425.8626.0226.02-1.03%9,966,848
Jul 13, 202625.9626.4225.8126.2926.292.30%11,258,405
Jul 10, 202625.9926.4025.6525.7025.70-1.19%10,639,662
Jul 9, 202626.4726.6625.9726.0126.01-2.51%6,966,858
Jul 8, 202626.9027.2926.5926.6826.680.98%10,176,561
Jul 7, 202626.1426.6626.0726.4226.421.54%7,728,584
Jul 6, 202626.3126.4425.9026.0226.02-2.55%6,829,928
Jul 2, 202626.4327.2126.0126.7026.700.45%12,638,290
Jul 1, 202626.6526.9326.1826.5826.580.34%8,111,105
Jun 30, 202627.0427.0926.3226.4926.49-2.14%5,454,437
Jun 29, 202627.5828.0827.0027.0727.07-5.08%8,354,825
Jun 26, 202628.4428.6827.5728.5228.522.11%12,159,241
Jun 25, 202627.2628.3327.2227.9327.930.04%13,026,801
Jun 24, 202627.6928.1827.1427.9227.920.29%13,327,071
Jun 23, 202627.8428.0027.2027.8427.844.34%10,948,731
Jun 22, 202626.5627.0526.3026.9226.680.94%7,890,383
Jun 18, 202626.5426.9726.4926.6726.43-2.88%8,760,196