Get the Stockscreener App
35.96
1.99%
-0.73
After Hours:
35.90
-0.06
-0.17%
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 November 26, 2025, is $35.96.
- 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 $3.77 on September 23, 2025. Since then, Direxion Daily S P 500 Bear 3 X Shares's stock price has risen over 853.85% to $35.96 now.
- The 52-week high stock price for SPXS is $106.70, representing a 196.72% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for SPXS is $34.35, indicating a -4.48% decrease from the current share price, occurred on October 29, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $36.43 | $35.64 | $0.79 | 6,267,706.0 | -1.99% |
| Nov 25, 2025 | $38.48 | $36.49 | $1.98 | 8,533,468.0 | -2.81% |
| Nov 24, 2025 | $39.02 | $37.50 | $1.52 | 8,718,185.0 | -4.31% |
| Nov 21, 2025 | $41.01 | $38.44 | $2.57 | 18,382,500.0 | -2.90% |
| Nov 20, 2025 | $40.74 | $36.58 | $4.16 | 23,100,995.0 | +4.64% |
| Nov 19, 2025 | $39.53 | $38.00 | $1.53 | 10,166,440.0 | -1.07% |
| Nov 18, 2025 | $40.01 | $38.41 | $1.60 | 14,522,587.0 | +2.53% |
| Nov 17, 2025 | $38.88 | $36.96 | $1.92 | 15,571,940.0 | +2.79% |
| Nov 14, 2025 | $38.68 | $36.61 | $2.07 | 12,288,390.0 | +0.19% |
| Nov 13, 2025 | $37.41 | $35.80 | $1.61 | 13,673,406.0 | +5.00% |
| Nov 12, 2025 | $35.77 | $35.15 | $0.62 | 5,807,281.0 | -0.11% |
| Nov 11, 2025 | $36.11 | $35.35 | $0.76 | 4,382,640.0 | -0.64% |
| Nov 10, 2025 | $36.73 | $35.54 | $1.19 | 5,371,428.0 | -4.63% |
| Nov 07, 2025 | $39.05 | $37.38 | $1.67 | 8,903,333.0 | -0.19% |
| Nov 06, 2025 | $37.73 | $36.33 | $1.40 | 6,800,223.0 | +3.25% |
| Nov 05, 2025 | $36.84 | $35.75 | $1.09 | 4,768,899.0 | -0.96% |
| Nov 04, 2025 | $36.76 | $35.92 | $0.8302 | 5,410,426.0 | +3.62% |
| Nov 03, 2025 | $35.91 | $35.00 | $0.91 | 4,107,011.0 | -0.53% |
| Oct 31, 2025 | $35.97 | $35.05 | $0.92 | 6,921,928.0 | -0.84% |
| Oct 30, 2025 | $35.86 | $34.94 | $0.925 | 6,269,533.0 | +3.28% |
| Oct 29, 2025 | $35.38 | $34.35 | $1.03 | 6,106,131.0 | -0.06% |
| Oct 28, 2025 | $35.08 | $34.45 | $0.6249 | 3,772,825.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $41.01 | $35.00 | $6.01 | 183,044,564.0 | +1.15% |
| Oct, 2025 | $40.38 | $34.35 | $6.03 | 115,839,995.0 | -6.42% |
| Sep, 2025 | $44.20 | $37.70 | $6.50 | 80,733,545.4 | -9.76% |
| Aug, 2025 | $47.20 | $41.20 | $6.00 | 107,131,340.1 | -5.39% |
| Jul, 2025 | $47.60 | $42.80 | $4.80 | 98,317,800.2 | -5.12% |
| Jun, 2025 | $55.80 | $46.70 | $9.10 | 114,572,053.2 | -13.94% |
| May, 2025 | $65.10 | $52.80 | $12.30 | 152,377,698.7 | -17.05% |
| Apr, 2025 | $106.7 | $64.80 | $41.90 | 199,515,398.2 | -7.72% |
| Mar, 2025 | $76.60 | $60.10 | $16.50 | 181,875,151.8 | +16.53% |
| Feb, 2025 | $64.90 | $55.50 | $9.40 | 119,231,995.5 | +4.80% |
| Jan, 2025 | $66.50 | $55.77 | $10.73 | 147,584,880.3 | -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 | $64.86 | $56.70 | $8.16 | 106,261,330.9 | +6.16% |
| Nov, 2024 | $69.40 | $58.20 | $11.20 | 110,953,707.6 | -15.24% |
| Oct, 2024 | $69.60 | $62.70 | $6.90 | 89,403,125.6 | +3.61% |
| Sep, 2024 | $81.10 | $66.00 | $15.10 | 92,175,481.7 | -6.60% |
| Aug, 2024 | $94.90 | $70.80 | $24.10 | 104,936,737.4 | -6.81% |
| Jul, 2024 | $82.00 | $70.50 | $11.50 | 95,996,672.3 | -2.68% |
| Jun, 2024 | $89.60 | $75.90 | $13.70 | 56,360,342.3 | -9.98% |
| May, 2024 | $101.4 | $84.10 | $17.30 | 58,827,217.3 | -12.45% |
| Apr, 2024 | $104.5 | $86.80 | $17.70 | 79,815,077.9 | +14.09% |
| Mar, 2024 | $98.40 | $86.50 | $11.90 | 44,407,753.3 | -9.53% |
| Feb, 2024 | $110.9 | $95.10 | $15.80 | 51,106,986.4 | -13.30% |
| Jan, 2024 | $122.6 | $105.7 | $16.89 | 54,451,407.4 | -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 | $133.6 | $113.8 | $19.81 | 42,177,853.9 | -12.23% |
| Nov, 2023 | $169.2 | $129.7 | $39.48 | 46,410,581.3 | -22.31% |
| Oct, 2023 | $180.9 | $147.1 | $33.79 | 58,093,035.0 | +7.35% |
| Sep, 2023 | $163.1 | $133.5 | $29.60 | 41,523,020.0 | +15.69% |
| Aug, 2023 | $152.9 | $128.9 | $24.00 | 49,535,290.6 | +6.15% |
| Jul, 2023 | $146.1 | $126.9 | $19.20 | 38,917,939.1 | -8.08% |
| Jun, 2023 | $170.5 | $138.8 | $31.69 | 45,571,583.7 | -17.23% |
| May, 2023 | $186.2 | $163.3 | $22.90 | 53,695,797.6 | -0.76% |
| Apr, 2023 | $186.1 | $170.2 | $15.90 | 42,490,482.3 | -3.90% |
| Mar, 2023 | $225.6 | $176.9 | $48.70 | 77,241,977.5 | -11.67% |
| Feb, 2023 | $204.1 | $169.7 | $34.40 | 55,696,878.9 | +8.20% |
| Jan, 2023 | $231.0 | $183.2 | $47.76 | 55,517,403.1 | -16.91% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):