4.19
price up icon1.21%   0.05
after-market After Hours: 4.19
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 September 05, 2025, is $4.19.
  • 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 $4.08 on September 05, 2025. Since then, Direxion Daily S P 500 Bear 3 X Shares's stock price has risen over 2.70% to $4.19 now.
  • The 52-week high stock price for SPXS is $10.67, representing a 154.65% increase from the current share price, occurred on April 07, 2025.
  • The 52-week low stock price for SPXS is $4.08, indicating a -2.63% decrease from the current share price, occurred on September 05, 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
Sep 05, 2025 $4.26 $4.08 $0.18 75,589,158.0 +1.21%
Sep 04, 2025 $4.25 $4.14 $0.11 36,979,873.0 -2.36%
Sep 03, 2025 $4.31 $4.23 $0.08 49,056,520.0 -1.62%
Sep 02, 2025 $4.42 $4.30 $0.12 50,437,743.0 +2.38%
Aug 29, 2025 $4.25 $4.16 $0.09 41,954,657.0 +1.94%
Aug 28, 2025 $4.20 $4.12 $0.08 28,426,592.0 -0.96%
Aug 27, 2025 $4.22 $4.16 $0.06 25,523,855.0 -0.71%
Aug 26, 2025 $4.28 $4.19 $0.09 35,294,594.0 -1.18%
Aug 25, 2025 $4.26 $4.20 $0.06 25,602,322.0 +1.43%
Aug 22, 2025 $4.36 $4.17 $0.1901 63,695,268.0 -4.77%
Aug 21, 2025 $4.43 $4.34 $0.09 50,945,118.0 +1.38%
Aug 20, 2025 $4.45 $4.31 $0.14 67,942,927.0 +0.93%
Aug 19, 2025 $4.33 $4.21 $0.12 43,259,339.0 +1.65%
Aug 18, 2025 $4.25 $4.22 $0.03 26,307,282.0 +0.00%
Aug 15, 2025 $4.25 $4.17 $0.08 39,688,120.0 +0.95%
Aug 14, 2025 $4.24 $4.18 $0.06 41,887,913.0 +0.00%
Aug 13, 2025 $4.24 $4.16 $0.08 37,425,027.0 -0.95%
Aug 12, 2025 $4.36 $4.23 $0.13 43,997,240.0 -3.42%
Aug 11, 2025 $4.40 $4.31 $0.09 38,848,320.0 +0.92%

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
Sep, 2025 $4.42 $4.08 $0.34 287,652,452.0 -0.48%
Aug, 2025 $4.72 $4.12 $0.60 1,071,313,401.0 -5.39%
Jul, 2025 $4.76 $4.28 $0.48 983,178,002.0 -5.12%
Jun, 2025 $5.58 $4.67 $0.91 1,145,720,532.0 -13.94%
May, 2025 $6.51 $5.28 $1.23 1,523,776,987.0 -17.05%
Apr, 2025 $10.67 $6.48 $4.19 1,995,153,982.0 -7.72%
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
$182.55
price down icon 0.32%
exchange_traded_fund VUG
$462.60
price down icon 0.30%
exchange_traded_fund IJH
$66.05
price up icon 0.49%
exchange_traded_fund EFA
$91.79
price up icon 0.45%
exchange_traded_fund IWF
$449.29
price down icon 0.17%
exchange_traded_fund QQQ
$576.06
price up icon 0.14%
Cap:     |  Volume (24h):