Direxion Daily S&P 500 Bear 3X ETF (BMV:SPXS)
Mexico · Delayed Price · Currency is MXN 411.74
-21.76 (-5.02%)
At close: Sep 21, 2026
BMV:SPXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 421.06 | 421.06 | 411.72 | 411.74 | 411.74 | -5.02% | 18,633 |
| Sep 18, 2026 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | 0.35% | 6 |
| Sep 17, 2026 | 435.00 | 437.00 | 432.00 | 432.00 | 432.00 | -2.48% | 3,164 |
| Sep 15, 2026 | 440.10 | 444.10 | 440.10 | 443.00 | 443.00 | 1.83% | 16,120 |
| Sep 14, 2026 | 437.40 | 438.00 | 431.99 | 435.04 | 435.04 | 2.36% | 1,998 |
| Sep 11, 2026 | 435.49 | 435.49 | 425.00 | 425.00 | 425.00 | -2.52% | 214 |
| Sep 10, 2026 | 437.00 | 437.00 | 433.00 | 436.00 | 436.00 | 1.84% | 665 |
| Sep 9, 2026 | 423.01 | 428.13 | 423.01 | 428.13 | 428.13 | 1.90% | 532 |
| Sep 8, 2026 | 418.00 | 420.50 | 418.00 | 420.13 | 420.13 | 1.48% | 758 |
| Sep 4, 2026 | 414.00 | 414.20 | 414.00 | 414.00 | 414.00 | 1.35% | 35 |
| Sep 3, 2026 | 410.00 | 410.00 | 408.50 | 408.50 | 408.50 | -5.09% | 615 |
| Sep 2, 2026 | 430.43 | 430.43 | 430.43 | 430.43 | 430.43 | 0.07% | 19 |
| Sep 1, 2026 | 426.00 | 432.00 | 426.00 | 430.15 | 430.15 | 1.99% | 2,951 |
| Aug 31, 2026 | 421.75 | 421.75 | 421.75 | 421.75 | 421.75 | 0.93% | 405 |
| Aug 28, 2026 | 409.00 | 417.87 | 409.00 | 417.87 | 417.87 | 0.93% | 958 |
| Aug 27, 2026 | 415.00 | 415.00 | 413.50 | 414.00 | 414.00 | -0.96% | 377 |
| Aug 26, 2026 | 417.48 | 418.00 | 417.48 | 418.00 | 418.00 | -1.18% | 1,915 |
| Aug 24, 2026 | 422.00 | 423.00 | 422.00 | 423.00 | 423.00 | -0.24% | 2,089 |
| Aug 20, 2026 | 410.01 | 424.00 | 410.01 | 424.00 | 424.00 | 2.89% | 2,108 |
| Aug 19, 2026 | 413.50 | 413.50 | 409.50 | 412.08 | 412.08 | -1.72% | 1,503 |
| Aug 18, 2026 | 417.00 | 419.50 | 415.00 | 419.29 | 419.29 | 2.36% | 2,511 |
| Aug 17, 2026 | 405.00 | 411.04 | 405.00 | 409.62 | 409.62 | 2.15% | 621 |
| Aug 14, 2026 | 401.61 | 401.61 | 401.00 | 401.00 | 401.00 | -0.15% | 120 |
| Aug 13, 2026 | 407.00 | 407.00 | 400.00 | 401.61 | 401.61 | -1.57% | 2,360 |
| Aug 12, 2026 | 408.00 | 412.00 | 408.00 | 408.01 | 408.01 | -1.21% | 278 |
| Aug 11, 2026 | 411.00 | 413.00 | 411.00 | 413.00 | 413.00 | 0.24% | 467 |
| Aug 10, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 15 |
| Aug 7, 2026 | 413.00 | 413.00 | 409.70 | 412.00 | 412.00 | -1.55% | 675 |
| Aug 6, 2026 | 416.00 | 420.60 | 416.00 | 418.50 | 418.50 | 0.92% | 2,699 |
| Aug 5, 2026 | 425.00 | 425.00 | 406.96 | 414.70 | 414.70 | 0.45% | 1,191 |
| Aug 4, 2026 | 429.64 | 429.64 | 412.65 | 412.84 | 412.84 | -6.11% | 18,177 |
| Aug 3, 2026 | 450.00 | 450.00 | 439.70 | 439.70 | 439.70 | -3.79% | 14,397 |
| Jul 31, 2026 | 472.99 | 472.99 | 457.00 | 457.00 | 457.00 | -3.18% | 179 |
| Jul 30, 2026 | 480.00 | 481.00 | 468.40 | 472.00 | 472.00 | -4.82% | 1,092 |
| Jul 29, 2026 | 485.00 | 498.00 | 470.00 | 495.88 | 495.88 | 3.52% | 17,204 |
| Jul 27, 2026 | 478.05 | 479.00 | 478.05 | 479.00 | 479.00 | -0.42% | 909 |
| Jul 24, 2026 | 480.27 | 481.00 | 475.58 | 481.00 | 481.00 | -1.23% | 905 |
| Jul 23, 2026 | 471.98 | 487.00 | 471.98 | 487.00 | 487.00 | 3.62% | 1,908 |
| Jul 17, 2026 | 470.00 | 470.34 | 464.85 | 470.00 | 470.00 | 3.07% | 1,005 |
| Jul 16, 2026 | 451.20 | 456.00 | 449.00 | 456.00 | 456.00 | -1.08% | 1,677 |
| Jul 13, 2026 | 450.00 | 461.31 | 450.00 | 461.00 | 461.00 | 2.52% | 8,320 |
| Jul 10, 2026 | 455.78 | 455.78 | 449.55 | 449.66 | 449.66 | -1.77% | 14,896 |
| Jul 9, 2026 | 461.32 | 461.32 | 456.00 | 457.78 | 457.78 | -3.63% | 4,688 |
| Jul 8, 2026 | 471.99 | 475.00 | 470.00 | 475.00 | 475.00 | 2.37% | 268 |
| Jul 7, 2026 | 455.90 | 465.00 | 455.90 | 464.00 | 464.00 | 0.65% | 2,781 |
| Jul 6, 2026 | 460.00 | 461.00 | 460.00 | 461.00 | 461.00 | -1.91% | 186 |
| Jul 2, 2026 | 454.00 | 470.00 | 454.00 | 470.00 | 470.00 | 1.29% | 10,074 |
| Jul 1, 2026 | 470.50 | 470.50 | 459.50 | 464.00 | 464.00 | 0.22% | 50,139 |
| Jun 30, 2026 | 462.80 | 465.00 | 462.80 | 463.00 | 463.00 | -5.51% | 20,051 |
| Jun 26, 2026 | 499.00 | 499.00 | 482.40 | 490.00 | 490.00 | - | 392 |