Get the Stockscreener App
35.47
2.34%
0.81
After Hours:
35.20
-0.27
-0.76%
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 31, 2025, is $35.47.
- 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 840.85% to $35.47 now.
- The 52-week high stock price for SPXS is $106.70, representing a 200.81% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for SPXS is $33.96, indicating a -4.26% decrease from the current share price, occurred on December 26, 2025.
- The closing price of Direxion Daily S P 500 Bear 3 X Shares (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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $35.50 | $34.65 | $0.8455 | 4,432,785.0 | +2.34% |
| Dec 30, 2025 | $34.74 | $34.44 | $0.30 | 2,643,504.0 | +0.41% |
| Dec 29, 2025 | $34.79 | $34.34 | $0.4551 | 4,307,149.0 | +1.08% |
| Dec 26, 2025 | $34.30 | $33.96 | $0.34 | 3,245,499.0 | +0.12% |
| Dec 24, 2025 | $34.48 | $34.03 | $0.45 | 4,089,971.0 | -0.93% |
| Dec 23, 2025 | $35.06 | $34.40 | $0.6555 | 5,571,963.0 | -1.88% |
| Dec 22, 2025 | $35.42 | $35.01 | $0.414 | 3,964,797.0 | -1.82% |
| Dec 19, 2025 | $36.41 | $35.66 | $0.746 | 6,745,229.0 | -2.64% |
| Dec 18, 2025 | $36.96 | $35.99 | $0.9666 | 10,206,965.0 | -2.24% |
| Dec 17, 2025 | $37.57 | $36.09 | $1.48 | 8,007,949.0 | +3.39% |
| Dec 16, 2025 | $36.94 | $35.98 | $0.96 | 8,753,736.0 | +0.86% |
| Dec 15, 2025 | $36.24 | $35.22 | $1.02 | 6,437,557.0 | +0.50% |
| Dec 12, 2025 | $36.22 | $34.76 | $1.46 | 11,695,431.0 | +3.35% |
| Dec 11, 2025 | $35.73 | $34.65 | $1.09 | 9,960,032.0 | -0.66% |
| Dec 10, 2025 | $35.87 | $34.69 | $1.18 | 6,642,184.0 | -1.91% |
| Dec 09, 2025 | $35.66 | $35.23 | $0.43 | 4,709,667.0 | +0.25% |
| Dec 08, 2025 | $35.80 | $35.03 | $0.77 | 4,636,368.0 | +0.94% |
| Dec 05, 2025 | $35.33 | $34.74 | $0.58 | 4,607,423.0 | -0.40% |
| Dec 04, 2025 | $35.77 | $35.16 | $0.6101 | 4,484,021.0 | -0.20% |
| Dec 03, 2025 | $36.03 | $35.22 | $0.8195 | 5,284,171.0 | -1.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Direxion Daily S P 500 Bear 3 X Shares 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 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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):