Direxion Daily S&P 500 Bull 3X ETF (BMV:SPXL)
Mexico · Delayed Price · Currency is MXN 5,106.00
+13.82 (0.27%)
At close: Sep 22, 2026
BMV:SPXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,089.99 | 5,106.00 | 5,073.00 | 5,106.00 | 5,106.00 | 0.27% | 977 |
| Sep 21, 2026 | 4,958.00 | 5,095.00 | 4,958.00 | 5,092.18 | 5,092.18 | 5.19% | 5,757 |
| Sep 18, 2026 | 4,793.50 | 4,850.00 | 4,793.50 | 4,841.00 | 4,841.00 | 0.35% | 6,187 |
| Sep 17, 2026 | 4,800.00 | 4,828.00 | 4,792.00 | 4,824.00 | 4,824.00 | 2.27% | 6,659 |
| Sep 15, 2026 | 4,750.00 | 4,750.00 | 4,714.00 | 4,717.00 | 4,717.00 | -1.73% | 576 |
| Sep 14, 2026 | 4,745.51 | 4,811.00 | 4,739.00 | 4,800.00 | 4,800.00 | -0.27% | 1,456 |
| Sep 11, 2026 | 4,728.00 | 4,836.00 | 4,728.00 | 4,813.10 | 4,813.10 | 2.53% | 664 |
| Sep 10, 2026 | 4,700.00 | 4,717.00 | 4,680.00 | 4,694.48 | 4,694.48 | -1.60% | 1,249 |
| Sep 9, 2026 | 4,741.00 | 4,770.85 | 4,740.00 | 4,770.85 | 4,770.85 | -1.63% | 10,340 |
| Sep 8, 2026 | 4,839.00 | 4,850.00 | 4,839.00 | 4,850.00 | 4,850.00 | -1.02% | 40 |
| Sep 4, 2026 | 4,948.00 | 4,948.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.55% | 55 |
| Sep 3, 2026 | 4,926.00 | 4,990.00 | 4,907.00 | 4,977.00 | 4,977.00 | 2.62% | 11,165 |
| Sep 2, 2026 | 4,853.00 | 4,854.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1.63% | 171 |
| Sep 1, 2026 | 4,782.00 | 4,822.00 | 4,748.01 | 4,772.00 | 4,772.00 | -1.79% | 4,512 |
| Aug 31, 2026 | 4,900.00 | 4,900.00 | 4,857.00 | 4,859.00 | 4,859.00 | -2.19% | 4,033 |
| Aug 28, 2026 | 4,970.00 | 5,000.00 | 4,900.00 | 4,967.90 | 4,967.90 | 0.19% | 477 |
| Aug 27, 2026 | 4,949.00 | 4,958.50 | 4,946.70 | 4,958.25 | 4,958.25 | 1.65% | 5,894 |
| Aug 26, 2026 | 4,780.00 | 4,878.00 | 4,780.00 | 4,878.00 | 4,878.00 | 0.81% | 45 |
| Aug 25, 2026 | 4,800.02 | 4,863.00 | 4,800.02 | 4,839.00 | 4,839.00 | 0.40% | 9,229 |
| Aug 24, 2026 | 4,800.00 | 4,840.00 | 4,800.00 | 4,819.91 | 4,819.91 | -0.91% | 15,829 |
| Aug 21, 2026 | 4,833.00 | 4,872.00 | 4,833.00 | 4,864.22 | 4,864.22 | 1.28% | 10,181 |
| Aug 20, 2026 | 4,867.50 | 4,890.00 | 4,800.00 | 4,802.86 | 4,802.86 | -2.38% | 8,639 |
| Aug 19, 2026 | 4,940.00 | 4,975.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.29% | 16,060 |
| Aug 18, 2026 | 4,950.00 | 4,950.00 | 4,934.00 | 4,934.14 | 4,934.14 | -2.11% | 970 |
| Aug 17, 2026 | 5,071.00 | 5,080.00 | 5,040.45 | 5,040.45 | 5,040.45 | -1.09% | 8,290 |
| Aug 14, 2026 | 5,130.00 | 5,130.00 | 5,095.00 | 5,096.00 | 5,096.00 | -0.86% | 201 |
| Aug 13, 2026 | 5,143.00 | 5,150.00 | 5,103.05 | 5,140.00 | 5,140.00 | 1.82% | 6,729 |
| Aug 12, 2026 | 5,035.00 | 5,050.00 | 5,035.00 | 5,048.00 | 5,048.00 | 1.06% | 4,106 |
| Aug 11, 2026 | 5,080.00 | 5,090.00 | 4,995.00 | 4,995.06 | 4,995.06 | -1.45% | 16,096 |
| Aug 10, 2026 | 5,072.50 | 5,075.00 | 5,068.40 | 5,068.40 | 5,068.40 | -0.09% | 10,271 |
| Aug 7, 2026 | 5,045.00 | 5,092.50 | 5,045.00 | 5,072.72 | 5,072.72 | 1.26% | 8,264 |
| Aug 6, 2026 | 5,060.00 | 5,060.00 | 5,000.00 | 5,009.79 | 5,009.79 | -1.40% | 2,369 |
| Aug 5, 2026 | 5,100.01 | 5,166.00 | 5,062.00 | 5,081.00 | 5,081.00 | -0.18% | 16,071 |
| Aug 4, 2026 | 4,919.99 | 5,121.99 | 4,919.99 | 5,090.00 | 5,090.00 | 4.97% | 1,816 |
| Aug 3, 2026 | 4,676.99 | 4,855.00 | 4,676.99 | 4,849.00 | 4,849.00 | 3.82% | 12,052 |
| Jul 31, 2026 | 4,590.00 | 4,676.99 | 4,550.00 | 4,670.68 | 4,670.68 | 2.60% | 1,700 |
| Jul 30, 2026 | 4,447.00 | 4,565.00 | 4,447.00 | 4,552.40 | 4,552.40 | 3.60% | 5,203 |
| Jul 29, 2026 | 4,591.27 | 4,591.27 | 4,394.00 | 4,394.00 | 4,394.00 | -4.30% | 14,769 |
| Jul 28, 2026 | 4,520.90 | 4,609.50 | 4,520.90 | 4,591.27 | 4,591.27 | 1.53% | 590 |
| Jul 27, 2026 | 4,510.00 | 4,540.00 | 4,500.00 | 4,522.00 | 4,522.00 | -0.48% | 80 |
| Jul 24, 2026 | 4,536.00 | 4,625.00 | 4,536.00 | 4,544.00 | 4,544.00 | 0.31% | 2,541 |
| Jul 23, 2026 | 4,680.00 | 4,689.00 | 4,515.00 | 4,530.00 | 4,530.00 | -3.85% | 1,110 |
| Jul 22, 2026 | 4,725.69 | 4,740.00 | 4,708.50 | 4,711.52 | 4,711.52 | -0.07% | 92 |
| Jul 21, 2026 | 4,695.00 | 4,718.00 | 4,695.00 | 4,715.00 | 4,715.00 | 2.07% | 13,580 |
| Jul 20, 2026 | 4,663.00 | 4,663.00 | 4,615.00 | 4,619.42 | 4,619.42 | -1.04% | 2,104 |
| Jul 17, 2026 | 4,700.00 | 4,729.99 | 4,647.00 | 4,668.12 | 4,668.12 | -2.02% | 1,446 |
| Jul 16, 2026 | 4,800.00 | 4,810.00 | 4,739.00 | 4,764.28 | 4,764.28 | -0.74% | 491 |
| Jul 15, 2026 | 4,817.00 | 4,817.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.21% | 455 |
| Jul 14, 2026 | 4,798.50 | 4,810.00 | 4,798.50 | 4,810.00 | 4,810.00 | 0.24% | 88 |
| Jul 13, 2026 | 4,820.08 | 4,845.00 | 4,750.00 | 4,798.50 | 4,798.50 | -1.67% | 4,435 |