loading

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 April 28, 2025, is $6.685.
  • 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 $5.55 on February 19, 2025. Since then, Direxion Daily S P 500 Bear 3 X Shares's stock price has risen over 20.45% to $6.685 now.
  • The 52-week high stock price for SPXS is $10.67, representing a 59.61% increase from the current share price, occurred on April 07, 2025.
  • The 52-week low stock price for SPXS is $5.55, indicating a -16.98% decrease from the current share price, occurred on February 19, 2025.
  • The closing price of Direxion Daily S P 500 Bear 3 X Shares (SPXS) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 28, 2025 $6.73 $6.58 $0.15 23,373,238.0 +0.07%
Apr 25, 2025 $6.94 $6.67 $0.27 78,019,684.0 -2.05%
Apr 24, 2025 $7.28 $6.80 $0.48 60,184,000.0 -6.19%
Apr 23, 2025 $7.34 $6.85 $0.4925 74,403,814.0 -4.84%
Apr 22, 2025 $8.02 $7.53 $0.4857 80,755,141.0 -7.51%
Apr 21, 2025 $8.51 $7.92 $0.5869 110,119,302.0 +6.86%
Apr 17, 2025 $7.83 $7.50 $0.33 83,651,371.0 +0.13%
Apr 16, 2025 $7.95 $7.35 $0.60 86,158,310.0 +6.63%
Apr 15, 2025 $7.28 $7.02 $0.26 65,972,343.0 +0.70%
Apr 14, 2025 $7.40 $6.96 $0.4396 80,915,020.0 -2.71%
Apr 11, 2025 $8.01 $7.28 $0.725 91,495,868.0 -5.13%
Apr 10, 2025 $8.38 $7.45 $0.9298 85,219,665.0 +10.03%
Apr 09, 2025 $10.07 $6.90 $3.17 165,674,249.0 -28.05%
Apr 08, 2025 $10.27 $8.27 $2.00 93,278,857.0 +4.90%
Apr 07, 2025 $10.67 $8.37 $2.30 143,406,098.0 +0.43%
Apr 04, 2025 $9.36 $8.45 $0.91 130,375,321.0 +17.93%
Apr 03, 2025 $7.94 $7.53 $0.41 108,244,599.0 +14.45%
Apr 02, 2025 $7.29 $6.82 $0.47 102,895,457.0 -1.84%
Apr 01, 2025 $7.34 $6.98 $0.36 110,474,558.0 -0.98%
Mar 31, 2025 $7.60 $7.06 $0.54 113,752,978.0 -1.79%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.67 $6.58 $4.09 1,774,616,895.0 -6.11%
Mar, 2025 $7.66 $6.01 $1.65 1,818,751,518.0 +16.53%
Feb, 2025 $6.49 $5.55 $0.94 1,192,319,955.0 +4.80%
Jan, 2025 $6.65 $5.58 $1.07 1,475,848,803.0 -7.17%

Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.49 $5.67 $0.8162 1,062,613,309.0 +6.16%
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%
exchange_traded_fund VTV
$165.93
price up icon 0.38%
exchange_traded_fund VUG
$376.00
price down icon 0.11%
exchange_traded_fund IJH
$56.92
price up icon 0.55%
exchange_traded_fund EFA
$84.27
price up icon 0.11%
exchange_traded_fund IWF
$364.20
price down icon 0.07%
exchange_traded_fund QQQ
$471.93
price down icon 0.09%
Cap:     |  Volume (24h):