Direxion Daily S&P 500 Be... (SPXS)
AMEX: SPXS
· Real-Time Price · USD
3.98
-0.01 (-0.25%)
At close: Sep 12, 2025, 1:28 PM
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.06 | 4.07 | 3.98 | 3.99 | 3.99 | -2.21% | 31,030,248 |
| Sep 10, 2025 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | -0.97% | 45,575,349 |
| Sep 9, 2025 | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.72% | 28,117,400 |
| Sep 8, 2025 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.95% | 31,456,300 |
| Sep 5, 2025 | 4.10 | 4.26 | 4.08 | 4.19 | 4.19 | 1.21% | 75,728,400 |
| Sep 4, 2025 | 4.23 | 4.25 | 4.14 | 4.14 | 4.14 | -2.36% | 37,416,400 |
| Sep 3, 2025 | 4.27 | 4.31 | 4.23 | 4.24 | 4.24 | -1.62% | 49,313,200 |
| Sep 2, 2025 | 4.36 | 4.42 | 4.30 | 4.31 | 4.31 | 2.38% | 50,727,102 |
| Aug 29, 2025 | 4.16 | 4.25 | 4.16 | 4.21 | 4.21 | 1.94% | 42,166,416 |
| Aug 28, 2025 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 28,655,444 |
| Aug 27, 2025 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.71% | 25,987,000 |
| Aug 26, 2025 | 4.26 | 4.28 | 4.19 | 4.20 | 4.20 | -1.18% | 35,581,200 |
| Aug 25, 2025 | 4.23 | 4.26 | 4.20 | 4.25 | 4.25 | 1.43% | 25,714,209 |
| Aug 22, 2025 | 4.36 | 4.36 | 4.17 | 4.19 | 4.19 | -4.77% | 64,337,400 |
| Aug 21, 2025 | 4.38 | 4.43 | 4.34 | 4.40 | 4.40 | 1.38% | 51,172,900 |
| Aug 20, 2025 | 4.31 | 4.45 | 4.31 | 4.34 | 4.34 | 0.93% | 68,207,103 |
| Aug 19, 2025 | 4.24 | 4.33 | 4.21 | 4.30 | 4.30 | 1.65% | 43,493,400 |
| Aug 18, 2025 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | 0.00% | 26,394,400 |
| Aug 15, 2025 | 4.17 | 4.25 | 4.17 | 4.23 | 4.23 | 0.95% | 39,811,900 |
| Aug 14, 2025 | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | 0.00% | 42,016,000 |