Get the Stockscreener App
28.31
1.98%
0.55
After Hours:
28.25
-0.06
-0.21%
Direxion Daily S P 500 Bear 3 X Etf Stock (SPXS) Price History
The historical daily chart and data for Direxion Daily S P 500 Bear 3 X Etf stock (SPXS), adjusted for splits and dividends, show that the latest closing stock price as of May 19, 2026, is $28.31.
- Direxion Daily S P 500 Bear 3 X Etf all-time high stock price is $1,677.00, occurred on April 11, 2014.
- The lowest Direxion Daily S P 500 Bear 3 X Etf stock price recorded was $3.77 on September 23, 2025. Since then, Direxion Daily S P 500 Bear 3 X Etf's stock price has risen over 650.93% to $28.31 now.
- The 52-week high stock price for SPXS is $58.60, representing a 106.99% increase from the current share price, occurred on May 23, 2025.
- The 52-week low stock price for SPXS is $26.53, indicating a -6.29% decrease from the current share price, occurred on May 14, 2026.
- The closing price of Direxion Daily S P 500 Bear 3 X Etf (SPXS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 19, 2026 | $28.55 | $27.87 | $0.68 | 15,075,112.0 | +1.98% |
| May 18, 2026 | $28.32 | $27.43 | $0.895 | 18,955,312.0 | +0.25% |
| May 15, 2026 | $27.80 | $27.21 | $0.59 | 13,393,788.0 | +3.75% |
| May 14, 2026 | $27.18 | $26.53 | $0.6551 | 8,368,979.0 | -2.31% |
| May 13, 2026 | $28.09 | $27.14 | $0.9514 | 9,872,318.0 | -1.59% |
| May 12, 2026 | $28.49 | $27.70 | $0.7875 | 10,659,340.0 | +0.36% |
| May 11, 2026 | $27.96 | $27.47 | $0.49 | 8,621,996.0 | -0.58% |
| May 08, 2026 | $28.16 | $27.76 | $0.40 | 9,278,075.0 | -2.35% |
| May 07, 2026 | $28.69 | $27.96 | $0.73 | 13,595,588.0 | +0.92% |
| May 06, 2026 | $28.95 | $28.13 | $0.82 | 12,326,419.0 | -4.11% |
| May 05, 2026 | $29.71 | $29.28 | $0.43 | 8,935,831.0 | -2.29% |
| May 04, 2026 | $30.52 | $29.64 | $0.8799 | 14,490,397.0 | +1.11% |
| May 01, 2026 | $29.84 | $29.28 | $0.5549 | 10,840,711.0 | -0.83% |
| Apr 30, 2026 | $31.10 | $29.88 | $1.22 | 12,288,737.0 | -2.88% |
| Apr 29, 2026 | $31.36 | $30.86 | $0.495 | 13,210,896.0 | +0.06% |
| Apr 28, 2026 | $31.22 | $30.76 | $0.46 | 10,353,957.0 | +1.54% |
| Apr 27, 2026 | $30.82 | $30.40 | $0.42 | 7,049,669.0 | -0.46% |
| Apr 24, 2026 | $31.25 | $30.54 | $0.715 | 14,638,674.0 | -2.24% |
| Apr 23, 2026 | $32.09 | $30.78 | $1.30 | 18,330,303.0 | +1.26% |
| Apr 22, 2026 | $31.32 | $30.88 | $0.4413 | 9,753,086.0 | -3.04% |
| Apr 21, 2026 | $32.06 | $30.93 | $1.13 | 16,289,682.0 | +2.05% |
Direxion Daily S P 500 Bear 3 X Etf 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 Etf 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 Etf 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 Etf Stock (SPXS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.52 | $26.53 | $3.99 | 169,488,978.0 | -5.79% |
| Apr, 2026 | $41.43 | $29.88 | $11.55 | 294,537,829.0 | -25.78% |
| Mar, 2026 | $44.83 | $34.84 | $9.99 | 514,025,025.0 | +15.03% |
| Feb, 2026 | $36.74 | $33.44 | $3.30 | 204,676,621.0 | +2.89% |
| Jan, 2026 | $36.46 | $33.29 | $3.17 | 162,662,431.0 | -3.55% |
Direxion Daily S P 500 Bear 3 X Etf Stock (SPXS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.57 | $33.96 | $3.61 | 127,250,428.0 | -2.12% |
| Nov, 2025 | $41.01 | $35.00 | $6.01 | 179,678,721.0 | -0.39% |
| 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 Etf 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% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):