Skip to main content
logo
Direxion Daily S&P 500 Bear 3X ETF (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
26.16
+0.43 (1.67%)
At close: Jul 16, 2026, 4:00 PM EDT
26.25
+0.09 (0.34%)
After-hours: Jul 16, 2026, 6:29 PM EDT

SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202625.9526.2425.7726.25-2.02%6,549,314
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
Jun 17, 202626.3727.6426.2727.4627.223.82%16,333,863
Jun 16, 202626.0226.5125.9426.4526.221.73%6,900,468
Jun 15, 202626.3026.3125.7726.0025.77-5.21%10,173,703
Jun 12, 202627.5328.1627.1127.4327.19-1.58%19,309,934
Jun 11, 202628.9429.4627.5727.8727.62-4.91%27,711,181
Jun 10, 202628.4229.3327.8529.3129.054.72%26,512,546
Jun 9, 202627.2529.6226.8727.9927.740.97%30,972,959
Jun 8, 202627.2727.8527.0427.7227.47-0.72%16,271,358
Jun 5, 202626.4028.1226.3427.9227.677.88%18,464,343
Jun 4, 202626.4026.4725.7525.8825.65-1.15%8,264,189
Jun 3, 202625.7726.2425.7126.1825.952.19%12,421,723
Jun 2, 202625.8725.9025.5425.6225.39-0.39%6,744,816
Jun 1, 202626.0226.1125.5325.7225.49-0.81%17,624,079
May 29, 202625.9726.1025.7525.9325.70-0.58%15,899,122
May 28, 202626.5526.6526.0226.0825.85-1.58%11,340,119
May 27, 202626.4526.7426.4126.5026.270.04%11,143,997
May 26, 202626.5526.7226.3126.4926.26-1.89%9,115,136
May 22, 202626.9427.1426.6527.0026.76-1.10%16,513,742
May 21, 202627.7527.9127.0527.3027.06-0.55%18,776,122
May 20, 202628.0928.3027.3727.4527.21-3.04%20,087,972
May 19, 202628.1928.5527.8728.3128.061.98%15,175,930
May 18, 202627.6128.3327.4327.7627.510.25%19,080,480
May 15, 202627.3827.8027.2127.6927.443.75%13,452,495
May 14, 202627.1827.1926.5326.6926.45-2.31%8,520,892
May 13, 202627.7628.0927.1427.3227.08-1.59%9,963,238
May 12, 202627.9128.4927.7027.7627.510.36%10,934,807
May 11, 202627.9627.9627.4727.6627.41-0.58%8,700,106
May 8, 202628.1328.1627.7627.8227.57-2.35%9,312,894
May 7, 202628.1028.6927.9628.4928.240.92%13,999,636
May 6, 202628.9128.9528.1328.2327.98-4.11%12,473,641
May 5, 202629.6929.7129.2829.4429.18-2.29%9,305,181