Skip to main content
logo
Direxion Daily S&P 500 Bear 3X ETF (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
23.41
+0.04 (0.17%)
At close: Oct 12, 2026, 4:00 PM EDT
23.42
+0.01 (0.04%)
Pre-market: Oct 13, 2026, 4:23 AM EDT

SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202623.3523.5123.3023.4123.410.17%8,998,020
Oct 9, 202623.5723.6823.2923.3723.37-1.68%9,337,815
Oct 8, 202623.6824.0823.4823.7723.771.36%13,144,186
Oct 7, 202623.5823.7723.3823.4523.450.82%12,522,174
Oct 6, 202623.3523.3823.0423.2623.26-1.61%9,592,780
Oct 5, 202624.1324.1423.4823.6423.64-1.99%10,151,445
Oct 2, 202624.0324.3723.8424.1224.12-2.03%13,821,684
Oct 1, 202624.6125.1524.4924.6224.62-0.61%16,362,180
Sep 30, 202624.3924.8024.1124.7724.770.73%12,798,311
Sep 29, 202624.3324.7824.3324.5924.590.53%13,317,735
Sep 28, 202624.2024.6324.0924.4624.462.30%18,620,779
Sep 25, 202624.1624.3923.8323.9123.91-1.44%16,408,990
Sep 24, 202624.5724.6524.1124.2624.260.25%15,123,801
Sep 23, 202623.7424.3323.7424.2024.202.24%15,316,965
Sep 22, 202623.6223.7623.5223.6723.67-0.01%12,326,628
Sep 21, 202624.7124.7423.8724.0123.67-4.65%12,699,955
Sep 18, 202625.1825.5325.1325.1824.82-0.12%11,544,401
Sep 17, 202625.1525.4925.1325.2124.85-3.41%12,486,415
Sep 16, 202625.5526.5625.3326.1025.731.32%13,214,665
Sep 15, 202625.4725.8825.4625.7625.401.46%10,821,996
Sep 14, 202625.5725.6825.1325.3925.031.36%15,122,888
Sep 11, 202625.0025.1124.8325.0524.70-2.42%15,826,832
Sep 10, 202625.6525.7925.4525.6725.311.87%17,725,134
Sep 9, 202625.0425.3525.0025.2024.841.45%12,338,858
Sep 8, 202624.5524.9224.5024.8424.491.64%12,151,927
Sep 4, 202624.2624.5524.1924.4424.101.28%10,535,142
Sep 3, 202624.6424.6824.0424.1323.79-3.05%14,459,351
Sep 2, 202625.1725.2324.7624.8924.54-1.35%12,158,491
Sep 1, 202625.1825.4424.9425.2324.872.06%13,616,832
Aug 31, 202624.6724.9224.6124.7224.371.06%11,600,633
Aug 28, 202624.2424.5623.9124.4624.120.74%11,327,927
Aug 27, 202624.5324.6524.1524.2823.94-1.94%10,815,185
Aug 26, 202624.8924.9724.6424.7624.41-9,452,864
Aug 25, 202624.7225.0424.6824.7624.41-0.92%9,783,214
Aug 24, 202624.8625.1224.8224.9924.640.93%14,373,355
Aug 21, 202624.7324.9124.5524.7624.41-1.12%11,794,979
Aug 20, 202624.7125.0824.5125.0424.692.58%12,245,382
Aug 19, 202624.2924.5024.0924.4124.07-0.65%11,969,660
Aug 18, 202624.4524.6124.3624.5724.222.12%9,261,048
Aug 17, 202623.7424.0723.6924.0623.721.43%6,764,297
Aug 14, 202623.5223.8023.4923.7223.390.68%5,984,838
Aug 13, 202623.8323.8923.4023.5623.23-2.00%10,906,779
Aug 12, 202623.8324.1623.8224.0423.70-0.74%10,531,931
Aug 11, 202623.8324.3123.8324.2223.881.09%7,605,793
Aug 10, 202624.0124.0823.7823.9623.62-10,096,112
Aug 7, 202624.1524.2923.8823.9623.62-1.68%8,471,855
Aug 6, 202624.2124.4624.0524.3724.030.54%7,951,913
Aug 5, 202623.6724.2623.5724.2423.900.66%14,895,627
Aug 4, 202625.1525.1623.8724.0823.74-5.35%14,301,837
Aug 3, 202626.3326.3525.3425.4425.08-4.25%12,823,462