(SPXL)
161.09
4.88 (3.12%)
At close: Mar 05, 2025, 3:59 PM
156.56
-2.81%
Pre-market: Mar 06, 2025, 04:32 AM EST
SPXL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 155.85 | 162.51 | 152.96 | 160.50 | 4.29 | 2.75% | 4,721,718 |
| 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 |
| Jan 28, 2025 | 179.17 | 183.39 | 176.25 | 182.52 | 4.32 | 2.42% | 2,542,500 |
| Jan 27, 2025 | 173.94 | 178.42 | 173.77 | 178.20 | -7.79 | -4.19% | 3,714,300 |
| Jan 24, 2025 | 187.83 | 188.72 | 184.99 | 185.99 | -1.84 | -0.98% | 2,318,400 |
| Jan 23, 2025 | 184.33 | 187.90 | 184.10 | 187.83 | 3.04 | 1.65% | 1,996,100 |
| Jan 22, 2025 | 184.51 | 186.21 | 184.08 | 184.79 | 2.95 | 1.62% | 2,074,800 |
| Jan 21, 2025 | 179.93 | 181.94 | 178.15 | 181.84 | 4.73 | 2.67% | 4,732,500 |
| Jan 17, 2025 | 176.63 | 178.73 | 175.42 | 177.11 | 4.81 | 2.79% | 2,967,800 |
| Jan 16, 2025 | 174.37 | 174.62 | 171.61 | 172.30 | -0.85 | -0.49% | 2,327,829 |
| Jan 15, 2025 | 171.25 | 174.23 | 170.25 | 173.15 | 8.93 | 5.44% | 2,980,000 |
| Jan 14, 2025 | 166.20 | 166.74 | 161.14 | 164.22 | 0.43 | 0.26% | 3,542,209 |
| Jan 13, 2025 | 158.98 | 164.00 | 158.64 | 163.79 | 0.70 | 0.43% | 3,609,136 |
| Jan 10, 2025 | 167.73 | 167.75 | 161.38 | 163.09 | -7.88 | -4.61% | 7,967,500 |
| Jan 8, 2025 | 170.39 | 172.00 | 167.36 | 170.97 | 0.44 | 0.26% | 4,246,400 |
| Jan 7, 2025 | 178.21 | 178.55 | 168.78 | 170.53 | -5.94 | -3.37% | 4,255,700 |
| Jan 6, 2025 | 177.24 | 180.29 | 174.91 | 176.47 | 3.10 | 1.79% | 3,588,021 |
| Jan 3, 2025 | 169.73 | 174.05 | 168.76 | 173.37 | 6.06 | 3.62% | 7,668,003 |
| Jan 2, 2025 | 171.53 | 173.04 | 163.82 | 167.31 | -1.39 | -0.82% | 5,967,200 |
| Dec 31, 2024 | 172.09 | 172.67 | 167.31 | 168.70 | -2.04 | -1.19% | 3,802,500 |
| Dec 30, 2024 | 170.43 | 173.80 | 167.30 | 170.74 | -6.15 | -3.48% | 3,726,900 |
| Dec 27, 2024 | 179.05 | 179.33 | 172.94 | 176.89 | -5.76 | -3.15% | 4,005,320 |
| Dec 26, 2024 | 181.07 | 183.79 | 179.81 | 182.65 | 0.01 | 0.01% | 2,464,600 |
| Dec 24, 2024 | 178.07 | 182.75 | 177.57 | 182.64 | 5.53 | 3.12% | 2,183,231 |
| Dec 23, 2024 | 173.64 | 177.57 | 170.78 | 177.11 | 3.17 | 1.82% | 7,031,100 |
| Dec 20, 2024 | 166.13 | 178.21 | 165.40 | 173.94 | 5.57 | 3.31% | 4,783,801 |
| Dec 19, 2024 | 172.88 | 174.36 | 168.18 | 168.37 | -0.36 | -0.21% | 4,162,000 |