Direxion Daily S&P 500 Bear 3X ETF (BMV:SPXS)
Mexico · Delayed Price · Currency is MXN 707.40
-17.94 (-2.47%)
At close: Apr 1, 2026
BMV:SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 709.00 | 709.00 | 695.00 | 707.40 | 707.40 | -2.47% | 5,291 |
| Mar 31, 2026 | 771.00 | 772.00 | 725.00 | 725.34 | 725.34 | -9.67% | 18,513 |
| Mar 30, 2026 | 770.00 | 814.08 | 770.00 | 803.00 | 803.00 | 1.52% | 5,033 |
| Mar 27, 2026 | 755.00 | 791.00 | 755.00 | 791.00 | 791.00 | 6.17% | 5,064 |
| Mar 26, 2026 | 722.00 | 745.00 | 714.00 | 745.00 | 745.00 | 5.75% | 11,359 |
| Mar 25, 2026 | 690.51 | 705.00 | 690.51 | 704.47 | 704.47 | -1.13% | 1,621 |
| Mar 24, 2026 | 723.00 | 723.00 | 710.00 | 712.50 | 712.50 | 1.06% | 544 |
| Mar 23, 2026 | 712.13 | 714.00 | 688.00 | 705.05 | 698.22 | -6.05% | 31,867 |
| Mar 20, 2026 | 720.00 | 755.00 | 720.00 | 750.46 | 743.19 | 6.70% | 4,795 |
| Mar 19, 2026 | 710.00 | 724.99 | 698.00 | 703.36 | 696.55 | 0.56% | 5,096 |
| Mar 18, 2026 | 673.00 | 700.22 | 673.00 | 699.41 | 692.63 | 4.86% | 1,205 |
| Mar 17, 2026 | 658.00 | 667.00 | 655.00 | 667.00 | 660.54 | -5.40% | 1,012 |
| Mar 13, 2026 | 676.00 | 706.00 | 676.00 | 705.05 | 698.22 | 2.78% | 763 |
| Mar 12, 2026 | 665.00 | 687.00 | 665.00 | 685.98 | 679.33 | 5.44% | 2,374 |
| Mar 11, 2026 | 651.00 | 655.00 | 646.00 | 650.59 | 644.29 | 1.69% | 14,204 |
| Mar 10, 2026 | 639.80 | 650.00 | 625.00 | 639.75 | 633.55 | -0.91% | 3,827 |
| Mar 9, 2026 | 680.00 | 695.00 | 644.00 | 645.63 | 639.37 | -3.38% | 9,879 |
| Mar 6, 2026 | 662.00 | 675.23 | 655.16 | 668.20 | 661.73 | 4.41% | 95,783 |
| Mar 5, 2026 | 631.00 | 651.60 | 623.50 | 640.00 | 633.80 | 3.81% | 4,013 |
| Mar 4, 2026 | 631.00 | 634.00 | 616.50 | 616.50 | 610.53 | -3.54% | 1,436 |
| Mar 3, 2026 | 650.00 | 669.81 | 634.50 | 639.11 | 632.92 | 5.29% | 10,568 |
| Mar 2, 2026 | 640.00 | 640.00 | 604.00 | 607.00 | 601.12 | -0.28% | 594 |
| Feb 27, 2026 | 612.25 | 614.88 | 608.00 | 608.72 | 602.82 | 2.13% | 1,291 |
| Feb 26, 2026 | 590.00 | 610.53 | 590.00 | 596.00 | 590.23 | 1.88% | 1,155 |
| Feb 25, 2026 | 592.00 | 593.00 | 585.00 | 585.00 | 579.33 | -2.46% | 10,216 |
| Feb 24, 2026 | 616.50 | 616.50 | 598.00 | 599.76 | 593.95 | -3.35% | 916 |
| Feb 23, 2026 | 600.00 | 621.00 | 600.00 | 620.53 | 614.52 | 3.77% | 5,970 |
| Feb 20, 2026 | 615.79 | 615.79 | 595.00 | 597.99 | 592.20 | -2.22% | 1,326 |
| Feb 19, 2026 | 608.00 | 617.00 | 608.00 | 611.54 | 605.61 | 0.91% | 467 |
| Feb 18, 2026 | 608.57 | 608.57 | 596.00 | 606.00 | 600.13 | -1.14% | 1,452 |
| Feb 17, 2026 | 627.28 | 630.00 | 613.00 | 613.00 | 607.06 | -0.79% | 963 |
| Feb 13, 2026 | 625.00 | 625.00 | 610.00 | 617.89 | 611.90 | 0.07% | 244 |
| Feb 12, 2026 | 581.90 | 618.50 | 581.90 | 617.43 | 611.45 | 5.36% | 71,698 |
| Feb 11, 2026 | 579.50 | 594.00 | 579.50 | 586.00 | 580.32 | 0.17% | 416 |
| Feb 10, 2026 | 580.99 | 585.00 | 576.23 | 585.00 | 579.33 | 0.60% | 7,247 |
| Feb 9, 2026 | 587.10 | 587.10 | 578.51 | 581.50 | 575.87 | -1.70% | 4,766 |
| Feb 6, 2026 | 630.13 | 630.13 | 590.77 | 591.58 | 585.85 | -5.65% | 29,412 |
| Feb 5, 2026 | 626.00 | 639.00 | 618.00 | 627.00 | 620.93 | 3.69% | 34,870 |
| Feb 4, 2026 | 606.00 | 617.00 | 604.00 | 604.67 | 598.81 | -0.05% | 8,155 |
| Feb 3, 2026 | 580.00 | 609.00 | 580.00 | 605.00 | 599.14 | 0.67% | 930 |
| Jan 30, 2026 | 590.00 | 602.53 | 590.00 | 601.00 | 595.18 | 1.69% | 7,803 |
| Jan 29, 2026 | 580.00 | 606.00 | 580.00 | 591.00 | 585.27 | 2.37% | 423 |
| Jan 28, 2026 | 575.00 | 580.51 | 575.00 | 577.31 | 571.72 | 0.18% | 3,811 |
| Jan 27, 2026 | 582.00 | 582.00 | 576.30 | 576.30 | 570.72 | -1.99% | 299 |
| Jan 26, 2026 | 588.96 | 589.00 | 587.99 | 587.99 | 582.29 | -2.65% | 1,058 |
| Jan 23, 2026 | 601.00 | 604.00 | 600.99 | 604.00 | 598.15 | -0.33% | 51 |
| Jan 22, 2026 | 601.00 | 608.00 | 601.00 | 606.00 | 600.13 | -0.82% | 96 |
| Jan 21, 2026 | 621.00 | 627.00 | 606.00 | 611.00 | 605.08 | -4.38% | 1,221 |
| Jan 20, 2026 | 612.00 | 640.00 | 612.00 | 639.00 | 632.81 | 4.75% | 1,457 |
| Jan 19, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 604.09 | 1.50% | 57 |