Direxion Daily S&P 500 Bull 3X ETF (SPXL)

185.12
-8.63 (-4.45%)
NYSE · Last Trade: Mar 22nd, 8:36 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily S&P 500 Bull 3X ETF (SPXL)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026192.27192.34181.92185.125,306,953185.12
3/19/2026191.19196.54189.64193.755,199,128193.75
3/18/2026201.58202.80195.08195.343,244,929195.34
3/17/2026205.28207.16203.19203.852,737,229203.85
3/16/2026201.74205.00200.62202.263,687,003202.26
3/13/2026202.61205.44195.57196.355,109,529196.35
3/12/2026204.63205.13199.78199.914,023,259199.91
3/11/2026210.73213.00206.79209.542,950,769209.54
3/10/2026210.94216.21208.17210.313,952,616210.31
3/09/2026200.52212.97196.89211.535,750,862211.53
3/06/2026207.09209.63203.66206.174,380,486206.17
3/05/2026215.47218.77209.29214.894,926,859214.89
3/04/2026215.16220.31213.31218.353,041,871218.35
3/03/2026208.89216.19203.74213.946,131,652213.94
3/02/2026212.50222.00211.88219.812,846,751219.81
2/27/2026216.67220.33215.36219.732,720,503219.73
2/26/2026226.84226.84218.12222.952,870,046222.95
2/25/2026223.88227.27223.88226.741,503,234226.74
2/24/2026216.01222.15214.32221.312,477,455221.31
2/23/2026221.85224.00214.67216.622,934,470216.62
2/20/2026216.62224.00216.20223.445,183,559223.44
2/19/2026218.33220.55216.12218.932,381,317218.93
2/18/2026218.57223.44217.43220.742,421,822220.74
2/17/2026214.91219.42210.76217.463,276,651217.46
2/13/2026216.45220.82212.50216.413,122,232216.41
2/12/2026229.04230.12215.46216.333,451,482216.33
2/11/2026231.29231.96224.15226.871,981,552226.87
2/10/2026229.86231.45226.61226.981,572,593226.98
2/09/2026224.55230.83223.47228.971,981,884228.97
2/06/2026217.10227.34216.56225.802,725,987225.80
2/05/2026216.86219.45211.87213.476,790,296213.47
2/04/2026226.11227.16217.68221.964,868,487221.96
2/03/2026232.07232.74219.94225.334,192,517225.33
2/02/2026225.55232.75225.44231.301,778,727231.30
1/30/2026227.90230.26223.19227.973,154,150227.97
1/29/2026232.50233.16221.03230.143,439,208230.14
1/28/2026233.26234.09230.20231.781,804,014231.78
1/27/2026230.42232.80229.88231.901,531,384231.90
1/26/2026226.86230.43226.35229.131,658,230229.13
1/23/2026224.63227.40223.70225.601,704,037225.60
1/22/2026226.51227.75223.60225.502,409,705225.50
1/21/2026216.74225.39215.32222.144,146,027222.14
1/20/2026218.72221.99213.89214.874,296,109214.87
1/16/2026231.00231.52227.48228.911,726,708228.91
1/15/2026232.07232.95228.90229.762,093,504229.76
1/14/2026228.63229.30223.78228.012,970,474228.01
1/13/2026233.20233.78229.06231.392,081,181231.39
1/12/2026228.45233.84228.44232.961,514,246232.96
1/09/2026228.48233.08227.09231.822,272,524231.82
1/08/2026226.85228.65225.53227.551,519,196227.55
1/07/2026230.29232.07227.50227.772,154,873227.77
1/06/2026226.18230.47226.03230.001,782,174230.00
1/05/2026224.88227.68224.74226.031,950,649226.03
1/02/2026224.10225.23218.44221.642,844,278221.64
12/31/2025225.76225.97220.40220.611,749,857220.61
12/30/2025226.20227.29225.38225.641,435,566225.64
12/29/2025226.36227.95224.88226.621,532,901226.62
12/26/2025229.50230.50228.16229.121,314,645229.12
12/24/2025226.98229.84226.86229.38894,969229.38
12/23/2025223.14227.33223.12227.101,405,993227.10