Get the Stockscreener App
5.85
0.60%
0.04
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History
The historical daily chart and data for Direxion Daily S P 500 Bear 3 X Shares stock (SPXS), adjusted for splits and dividends, show that the latest closing stock price as of December 03, 2024, is $5.85.
- Direxion Daily S P 500 Bear 3 X Shares all-time high stock price is $1,677.00, occurred on April 11, 2014.
- The lowest Direxion Daily S P 500 Bear 3 X Shares stock price recorded was $5.80 on December 02, 2024. Since then, Direxion Daily S P 500 Bear 3 X Shares's stock price has risen over 0.86% to $5.85 now.
- The 52-week high stock price for SPXS is $13.36, representing a 128.40% increase from the current share price, occurred on December 06, 2023.
- The 52-week low stock price for SPXS is $5.80, indicating a -0.85% decrease from the current share price, occurred on December 02, 2024.
- The closing price of Direxion Daily S P 500 Bear 3 X Shares (SPXS) stock in the beginning of 2023 was $16.10. The stock closed the year at $22.30, a gain of over 38.51% for the year.
The table below shows more information about SPXS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2024 | $5.86 | $5.81 | $0.05 | 16,259,957.0 | +0.57% |
| Dec 02, 2024 | $5.85 | $5.80 | $0.05 | 29,523,141.0 | -0.51% |
| Nov 29, 2024 | $5.94 | $5.82 | $0.12 | 18,901,696.0 | -1.85% |
| Nov 27, 2024 | $5.99 | $5.89 | $0.10 | 33,916,576.0 | +1.19% |
| Nov 26, 2024 | $5.97 | $5.87 | $0.10 | 46,158,999.0 | -1.84% |
| Nov 25, 2024 | $6.05 | $5.88 | $0.17 | 54,745,225.0 | -0.66% |
| Nov 22, 2024 | $6.11 | $6.01 | $0.10 | 49,988,616.0 | -0.82% |
| Nov 21, 2024 | $6.28 | $6.04 | $0.24 | 84,541,983.0 | -1.62% |
| Nov 20, 2024 | $6.37 | $6.17 | $0.20 | 65,934,182.0 | -0.16% |
| Nov 19, 2024 | $6.39 | $6.16 | $0.23 | 56,939,085.0 | -0.80% |
| Nov 18, 2024 | $6.34 | $6.20 | $0.14 | 45,500,937.0 | -1.27% |
| Nov 15, 2024 | $6.38 | $6.18 | $0.20 | 68,886,333.0 | +3.95% |
| Nov 14, 2024 | $6.10 | $5.95 | $0.15 | 58,857,407.0 | +2.01% |
| Nov 13, 2024 | $6.03 | $5.90 | $0.13 | 60,359,961.0 | -0.17% |
| Nov 12, 2024 | $6.05 | $5.90 | $0.15 | 57,244,328.0 | +0.84% |
| Nov 11, 2024 | $5.97 | $5.87 | $0.10 | 43,464,049.0 | +0.00% |
| Nov 08, 2024 | $5.99 | $5.88 | $0.11 | 46,482,275.0 | -1.17% |
| Nov 07, 2024 | $6.08 | $5.96 | $0.12 | 51,221,558.0 | -2.28% |
| Nov 06, 2024 | $6.33 | $6.10 | $0.2273 | 85,621,811.0 | -7.54% |
| Nov 05, 2024 | $6.85 | $6.62 | $0.23 | 60,745,747.0 | -3.63% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily S P 500 Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.86 | $5.80 | $0.06 | 45,783,098.0 | +0.05% |
| Nov, 2024 | $6.94 | $5.82 | $1.12 | 1,109,537,076.0 | -15.24% |
| Oct, 2024 | $6.96 | $6.27 | $0.69 | 894,031,256.0 | +3.61% |
| Sep, 2024 | $8.11 | $6.60 | $1.51 | 921,754,817.0 | -6.60% |
| Aug, 2024 | $9.49 | $7.08 | $2.41 | 1,049,367,374.0 | -6.81% |
| Jul, 2024 | $8.20 | $7.05 | $1.15 | 959,966,723.0 | -2.68% |
| Jun, 2024 | $8.96 | $7.59 | $1.37 | 563,603,423.0 | -9.98% |
| May, 2024 | $10.14 | $8.41 | $1.73 | 588,272,173.0 | -12.45% |
| Apr, 2024 | $10.45 | $8.68 | $1.77 | 798,150,779.0 | +14.09% |
| Mar, 2024 | $9.84 | $8.65 | $1.19 | 444,077,533.0 | -9.53% |
| Feb, 2024 | $11.09 | $9.51 | $1.58 | 511,069,864.0 | -13.30% |
| Jan, 2024 | $12.26 | $10.57 | $1.69 | 544,514,074.0 | -3.64% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.36 | $11.38 | $1.98 | 421,778,539.0 | -12.23% |
| Nov, 2023 | $16.92 | $12.97 | $3.95 | 464,105,813.0 | -22.31% |
| Oct, 2023 | $18.09 | $14.71 | $3.38 | 580,930,350.0 | +7.35% |
| Sep, 2023 | $16.31 | $13.35 | $2.96 | 415,230,200.0 | +15.69% |
| Aug, 2023 | $15.29 | $12.89 | $2.40 | 495,352,906.0 | +6.15% |
| Jul, 2023 | $14.61 | $12.69 | $1.92 | 389,179,391.0 | -8.08% |
| Jun, 2023 | $17.05 | $13.88 | $3.17 | 455,715,837.0 | -17.23% |
| May, 2023 | $18.62 | $16.33 | $2.29 | 536,957,976.0 | -0.76% |
| Apr, 2023 | $18.61 | $17.02 | $1.59 | 424,904,823.0 | -3.90% |
| Mar, 2023 | $22.56 | $17.69 | $4.87 | 772,419,775.0 | -11.67% |
| Feb, 2023 | $20.41 | $16.97 | $3.44 | 556,968,789.0 | +8.20% |
| Jan, 2023 | $23.10 | $18.32 | $4.78 | 555,174,031.0 | -16.91% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.55 | $18.23 | $5.32 | 507,249,564.0 | +19.06% |
| Nov, 2022 | $25.91 | $18.71 | $7.20 | 460,480,984.0 | -17.31% |
| Oct, 2022 | $31.42 | $22.07 | $9.35 | 625,117,762.0 | -23.32% |
| Sep, 2022 | $29.56 | $19.88 | $9.68 | 564,689,924.0 | +30.88% |
| Aug, 2022 | $22.57 | $17.45 | $5.12 | 393,578,040.0 | +12.01% |
| Jul, 2022 | $27.92 | $20.00 | $7.92 | 356,373,497.0 | -24.42% |
| Jun, 2022 | $30.49 | $20.69 | $9.80 | 452,393,594.0 | +24.46% |
| May, 2022 | $27.55 | $19.76 | $7.79 | 603,790,028.0 | -4.93% |
| Apr, 2022 | $22.67 | $16.90 | $5.77 | 407,599,324.0 | +27.94% |
| Mar, 2022 | $23.36 | $16.48 | $6.88 | 458,075,736.0 | -13.04% |
| Feb, 2022 | $24.39 | $17.87 | $6.52 | 452,745,184.0 | +6.80% |
| Jan, 2022 | $23.12 | $15.87 | $7.25 | 407,736,130.0 | +15.75% |
0.33%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):