Direxion Daily S&P500 Bul... (SPXL)
108.97
-13.63 (-11.12%)
At close: Apr 10, 2025, 1:58 PM
BPYPN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 94.08 | 124.66 | 93.83 | 122.60 | 26.49 | 27.56% | 22,505,704 |
| Apr 8, 2025 | 111.10 | 112.94 | 91.57 | 96.11 | -4.64 | -4.61% | 19,905,143 |
| Apr 7, 2025 | 91.46 | 111.93 | 87.08 | 100.75 | -0.75 | -0.74% | 19,566,345 |
| Apr 4, 2025 | 113.89 | 115.38 | 101.12 | 101.50 | -22.32 | -18.03% | 17,536,926 |
| Apr 3, 2025 | 129.38 | 131.58 | 123.11 | 123.82 | -20.53 | -14.22% | 7,706,000 |
| Apr 2, 2025 | 137.14 | 146.52 | 136.98 | 144.35 | 2.64 | 1.86% | 4,748,421 |
| Apr 1, 2025 | 139.04 | 143.16 | 136.19 | 141.71 | 1.32 | 0.94% | 3,831,732 |
| Mar 31, 2025 | 133.42 | 141.48 | 131.24 | 140.39 | 2.46 | 1.78% | 5,325,900 |
| Mar 28, 2025 | 145.44 | 146.03 | 137.36 | 137.93 | -8.87 | -6.04% | 7,069,436 |
| Mar 27, 2025 | 146.93 | 149.79 | 145.15 | 146.80 | -1.36 | -0.92% | 3,465,304 |
| Mar 26, 2025 | 153.34 | 154.15 | 146.93 | 148.16 | -5.36 | -3.49% | 3,548,300 |
| Mar 25, 2025 | 153.45 | 154.34 | 152.17 | 153.52 | 0.60 | 0.39% | 2,468,800 |
| Mar 24, 2025 | 150.48 | 153.81 | 150.00 | 152.92 | 7.60 | 5.23% | 3,407,300 |
| Mar 21, 2025 | 141.59 | 145.92 | 140.64 | 145.32 | -0.08 | -0.06% | 3,962,503 |
| Mar 20, 2025 | 143.55 | 149.17 | 143.00 | 145.40 | -1.02 | -0.70% | 4,695,700 |
| Mar 19, 2025 | 143.27 | 149.47 | 142.42 | 146.42 | 4.33 | 3.05% | 4,179,334 |
| Mar 18, 2025 | 144.91 | 145.05 | 140.47 | 142.09 | -4.45 | -3.04% | 4,032,639 |
| Mar 17, 2025 | 143.44 | 148.77 | 143.10 | 146.54 | 3.14 | 2.19% | 10,771,025 |
| Mar 14, 2025 | 138.58 | 144.24 | 138.16 | 143.40 | 8.06 | 5.96% | 4,291,700 |
| Mar 13, 2025 | 140.59 | 141.02 | 133.94 | 135.34 | -5.52 | -3.92% | 6,311,236 |
| Mar 12, 2025 | 143.44 | 144.13 | 137.07 | 140.86 | 2.06 | 1.48% | 5,739,400 |
| Mar 11, 2025 | 141.41 | 144.05 | 135.81 | 138.80 | -3.70 | -2.60% | 5,825,023 |
| Mar 10, 2025 | 148.03 | 149.61 | 138.35 | 142.50 | -12.20 | -7.89% | 6,907,244 |
| Mar 7, 2025 | 150.81 | 155.96 | 146.66 | 154.70 | 2.16 | 1.42% | 6,690,149 |
| Mar 6, 2025 | 154.68 | 158.59 | 150.30 | 152.54 | -7.96 | -4.96% | 5,562,300 |
| Mar 5, 2025 | 155.85 | 162.51 | 152.96 | 160.50 | 4.29 | 2.75% | 4,771,044 |
| Mar 4, 2025 | 158.46 | 163.13 | 152.21 | 156.21 | -5.79 | -3.57% | 5,799,400 |
| Mar 3, 2025 | 172.59 | 173.62 | 158.57 | 162.00 | -8.87 | -5.19% | 4,012,000 |
| Feb 28, 2025 | 163.76 | 171.37 | 161.12 | 170.87 | 7.32 | 4.48% | 6,333,812 |
| Feb 27, 2025 | 173.66 | 174.68 | 163.10 | 163.55 | -8.08 | -4.71% | 3,875,300 |
| Feb 26, 2025 | 172.96 | 176.12 | 169.43 | 171.63 | 0.13 | 0.08% | 3,217,300 |
| Feb 25, 2025 | 174.11 | 174.71 | 167.44 | 171.50 | -2.69 | -1.54% | 3,707,619 |
| Feb 24, 2025 | 178.39 | 179.32 | 173.55 | 174.19 | -2.57 | -1.45% | 2,548,900 |
| Feb 21, 2025 | 186.02 | 186.05 | 176.25 | 176.76 | -9.56 | -5.13% | 3,413,512 |
| Feb 20, 2025 | 187.48 | 187.57 | 183.31 | 186.32 | -2.43 | -1.29% | 2,364,206 |
| Feb 19, 2025 | 186.18 | 189.07 | 185.71 | 188.75 | 1.34 | 0.72% | 1,804,431 |
| Feb 18, 2025 | 187.01 | 187.48 | 184.70 | 187.41 | 1.44 | 0.77% | 1,500,027 |
| Feb 14, 2025 | 186.17 | 187.14 | 185.40 | 185.97 | -0.17 | -0.09% | 1,542,806 |
| Feb 13, 2025 | 181.56 | 186.41 | 180.40 | 186.14 | 5.48 | 3.03% | 2,325,600 |
| Feb 12, 2025 | 176.79 | 181.65 | 176.25 | 180.66 | -1.66 | -0.91% | 2,622,731 |
| Feb 11, 2025 | 179.87 | 182.89 | 179.78 | 182.32 | 0.38 | 0.21% | 1,807,924 |
| Feb 10, 2025 | 181.29 | 182.62 | 180.12 | 181.94 | 3.45 | 1.93% | 4,471,317 |
| Feb 7, 2025 | 183.94 | 185.10 | 177.79 | 178.49 | -5.18 | -2.82% | 3,280,627 |
| Feb 6, 2025 | 183.31 | 183.74 | 180.36 | 183.67 | 1.85 | 1.02% | 2,003,300 |
| Feb 5, 2025 | 178.70 | 181.96 | 176.83 | 181.82 | 2.29 | 1.28% | 2,030,516 |
| Feb 4, 2025 | 176.21 | 180.14 | 175.72 | 179.53 | 3.38 | 1.92% | 2,073,443 |
| Feb 3, 2025 | 171.63 | 178.46 | 169.70 | 176.15 | -3.83 | -2.13% | 4,077,324 |
| Jan 31, 2025 | 185.20 | 187.38 | 179.26 | 179.98 | -3.05 | -1.67% | 3,513,638 |
| Jan 30, 2025 | 182.05 | 184.42 | 179.15 | 183.03 | 2.80 | 1.55% | 2,688,317 |
| Jan 29, 2025 | 181.80 | 182.23 | 177.82 | 180.23 | -2.29 | -1.25% | 2,515,300 |