Skip to main content
logo
Direxion Daily S&P 500 Bear 3X ETF (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
26.01
+0.38 (1.48%)
At close: Nov 2, 2026, 4:00 PM
25.89
-0.12 (-0.46%)
After-hours: Nov 2, 2026, 7:39 PM EST

SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202625.2626.0524.8226.0126.011.48%10,558,111
Oct 30, 202625.0926.1425.0825.6325.635.47%16,010,019
Oct 29, 202624.3724.5724.1824.3024.301.21%10,209,198
Oct 28, 202624.1124.3223.9324.0124.01-1.07%7,353,360
Oct 27, 202624.4824.6924.1224.2724.27-1.62%7,685,124
Oct 26, 202624.9825.0424.4324.6724.67-2.10%9,006,489
Oct 23, 202625.2125.3224.8625.2025.201.69%11,810,734
Oct 22, 202624.5525.0324.4324.7824.783.64%14,049,801
Oct 21, 202624.1024.3623.7823.9123.91-1.48%17,114,408
Oct 20, 202624.6024.7523.9824.2724.27-0.94%15,253,421
Oct 19, 202624.4424.5924.1424.5024.50-1.29%19,186,317
Oct 16, 202623.9025.0823.8924.8224.823.42%19,259,441
Oct 15, 202624.5324.6923.9124.0024.00-0.79%20,054,190
Oct 14, 202623.7224.4623.5924.1924.193.29%19,153,623
Oct 13, 202623.4923.6223.3723.4223.420.04%12,746,027
Oct 12, 202623.3523.5123.3023.4123.410.17%8,845,402
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