Direxion Daily S&P 500 Bear 3X ETF (SPXS)

Last Price28.23

Change-1.21 (-4.11%)

NYSE · Last Trade: May 6th, 9:53 PM EDT

Historical Prices For Direxion Daily S&P 500 Bear 3X ETF (SPXS)

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	28.91	28.95	28.13	28.23	12,418,760	28.23
5/05/2026	29.69	29.71	29.28	29.44	9,224,773	29.44
5/04/2026	29.90	30.52	29.64	30.13	14,538,339	30.13
5/01/2026	29.74	29.84	29.28	29.80	10,942,539	29.80
4/30/2026	30.55	31.10	29.88	30.05	12,485,744	30.05
4/29/2026	31.02	31.36	30.86	30.94	13,399,495	30.94
4/28/2026	30.90	31.22	30.76	30.92	10,385,223	30.92
4/27/2026	30.72	30.82	30.40	30.45	7,172,766	30.45
4/24/2026	31.02	31.25	30.54	30.59	14,676,860	30.59
4/23/2026	31.16	32.09	30.78	31.29	18,516,056	31.29
4/22/2026	31.20	31.32	30.88	30.90	9,896,571	30.90
4/21/2026	31.06	32.06	30.93	31.87	16,542,723	31.87
4/20/2026	31.25	31.59	31.11	31.23	14,083,185	31.23
4/17/2026	31.60	31.66	30.75	31.07	19,149,698	31.07
4/16/2026	32.30	32.63	32.03	32.19	11,289,830	32.19
4/15/2026	33.08	33.23	32.38	32.43	13,562,711	32.43
4/14/2026	34.21	34.20	33.18	33.22	11,622,869	33.22
4/13/2026	35.80	35.92	34.41	34.45	13,412,969	34.45
4/10/2026	35.17	35.61	35.06	35.48	9,096,746	35.48
4/09/2026	36.17	36.32	35.15	35.36	11,763,037	35.36
4/08/2026	35.88	36.75	35.77	35.98	14,509,594	35.98
4/07/2026	39.37	40.35	38.86	38.89	19,020,041	38.89
4/06/2026	39.50	39.56	38.81	38.96	8,557,668	38.96
4/02/2026	41.19	41.43	39.12	39.48	28,280,008	39.48
4/01/2026	39.79	39.96	38.92	39.54	22,449,508	39.54
3/31/2026	42.83	43.02	40.20	40.49	34,985,586	40.49
3/30/2026	42.60	44.83	42.55	44.29	11,470,218	44.29
3/27/2026	42.18	44.01	42.15	43.81	24,739,334	43.81
3/26/2026	40.39	41.67	39.87	41.63	19,824,859	41.63
3/25/2026	39.16	39.97	38.74	39.50	14,949,962	39.50
3/24/2026	40.49	40.76	39.46	40.15	19,000,249	40.15
3/23/2026	39.62	40.38	38.73	40.15	31,383,374	39.77
3/20/2026	39.97	42.11	39.94	41.42	23,706,238	41.02
3/19/2026	40.17	40.48	39.10	39.66	27,184,477	39.28
3/18/2026	38.18	39.38	37.95	39.34	16,275,245	38.96
3/17/2026	37.48	37.87	37.13	37.75	10,433,870	37.39
3/16/2026	38.15	38.37	37.50	38.04	16,620,193	37.68
3/13/2026	38.01	39.38	37.48	39.21	20,382,828	38.84
3/12/2026	37.68	38.55	37.60	38.51	25,030,483	38.14
3/11/2026	36.61	37.30	36.20	36.82	17,983,674	36.47
3/10/2026	36.57	37.06	35.66	36.68	30,678,568	36.33
3/09/2026	38.46	39.12	36.20	36.46	39,670,358	36.11
3/06/2026	37.28	37.86	36.85	37.43	25,281,902	37.07
3/05/2026	35.86	36.86	35.33	35.97	30,468,967	35.63
3/04/2026	35.93	36.26	35.07	35.38	21,596,205	35.04
3/03/2026	36.94	37.77	35.77	36.14	36,879,479	35.80
3/02/2026	36.37	36.47	34.84	35.19	18,658,604	34.85
2/27/2026	35.67	35.89	35.10	35.20	15,357,498	34.86
2/26/2026	34.10	35.42	34.09	34.67	13,412,846	34.34
2/25/2026	34.56	34.57	34.02	34.10	6,772,517	33.77
2/24/2026	35.84	36.13	34.82	34.96	8,375,317	34.63
2/23/2026	34.92	36.04	34.59	35.73	10,400,918	35.39
2/20/2026	35.79	35.86	34.59	34.67	14,300,668	34.34
2/19/2026	35.49	35.84	35.13	35.37	7,011,797	35.03
2/18/2026	35.45	35.64	34.65	35.10	8,888,025	34.77
2/17/2026	36.05	36.74	35.30	35.63	11,668,513	35.29
2/13/2026	35.80	36.45	35.07	35.80	16,265,898	35.46
2/12/2026	33.88	35.94	33.72	35.81	12,996,080	35.47
2/11/2026	33.54	34.61	33.44	34.20	10,077,087	33.87
2/10/2026	33.75	34.23	33.52	34.17	6,218,198	33.84
2/09/2026	34.55	34.72	33.60	33.89	7,521,574	33.57