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

Last Price41.42

Change+1.76 (4.44%)

NYSE · Last Trade: Mar 22nd, 7:45 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	39.97	42.11	39.94	41.42	23,706,238	41.42
3/19/2026	40.17	40.48	39.10	39.66	27,184,477	39.66
3/18/2026	38.18	39.38	37.95	39.34	16,275,245	39.34
3/17/2026	37.48	37.87	37.13	37.75	10,433,870	37.75
3/16/2026	38.15	38.37	37.50	38.04	16,620,193	38.04
3/13/2026	38.01	39.38	37.48	39.21	20,382,828	39.21
3/12/2026	37.68	38.55	37.60	38.51	25,030,483	38.51
3/11/2026	36.61	37.30	36.20	36.82	17,983,674	36.82
3/10/2026	36.57	37.06	35.66	36.68	30,678,568	36.68
3/09/2026	38.46	39.12	36.20	36.46	39,670,358	36.46
3/06/2026	37.28	37.86	36.85	37.43	25,281,902	37.43
3/05/2026	35.86	36.86	35.33	35.97	30,468,967	35.97
3/04/2026	35.93	36.26	35.07	35.38	21,596,205	35.38
3/03/2026	36.94	37.77	35.77	36.14	36,879,479	36.14
3/02/2026	36.37	36.47	34.84	35.19	18,658,604	35.19
2/27/2026	35.67	35.89	35.10	35.20	15,357,498	35.20
2/26/2026	34.10	35.42	34.09	34.67	13,412,846	34.67
2/25/2026	34.56	34.57	34.02	34.10	6,772,517	34.10
2/24/2026	35.84	36.13	34.82	34.96	8,375,317	34.96
2/23/2026	34.92	36.04	34.59	35.73	10,400,918	35.73
2/20/2026	35.79	35.86	34.59	34.67	14,300,668	34.67
2/19/2026	35.49	35.84	35.13	35.37	7,011,797	35.37
2/18/2026	35.45	35.64	34.65	35.10	8,888,025	35.10
2/17/2026	36.05	36.74	35.30	35.63	11,668,513	35.63
2/13/2026	35.80	36.45	35.07	35.80	16,265,898	35.80
2/12/2026	33.88	35.94	33.72	35.81	12,996,080	35.81
2/11/2026	33.54	34.61	33.44	34.20	10,077,087	34.20
2/10/2026	33.75	34.23	33.52	34.17	6,218,198	34.17
2/09/2026	34.55	34.72	33.60	33.89	7,521,574	33.89
2/06/2026	35.85	35.93	34.10	34.36	11,856,308	34.36
2/05/2026	35.92	36.70	35.49	36.44	15,183,324	36.44
2/04/2026	34.48	35.76	34.30	35.09	13,633,348	35.09
2/03/2026	33.61	35.38	33.49	34.59	8,974,382	34.59
2/02/2026	34.57	34.60	33.48	33.69	6,694,663	33.69
1/30/2026	34.22	34.90	33.87	34.21	14,164,770	34.21
1/29/2026	33.53	35.19	33.44	33.86	10,900,402	33.86
1/28/2026	33.41	33.87	33.29	33.63	8,496,261	33.63
1/27/2026	33.81	33.91	33.48	33.61	5,316,125	33.61
1/26/2026	34.36	34.44	33.81	34.02	6,280,615	34.02
1/23/2026	34.69	34.84	34.27	34.54	7,115,575	34.54
1/22/2026	34.39	34.84	34.20	34.53	10,289,114	34.53
1/21/2026	35.99	36.23	34.52	35.06	14,642,899	35.06
1/20/2026	35.73	36.46	35.24	36.31	9,602,990	36.31
1/16/2026	33.90	34.43	33.83	34.22	7,277,056	34.22
1/15/2026	33.72	34.21	33.59	34.07	6,841,707	34.07
1/14/2026	34.24	34.95	34.13	34.33	8,426,427	34.33
1/13/2026	33.57	34.16	33.48	33.81	8,098,402	33.81
1/12/2026	34.26	34.27	33.48	33.60	5,538,498	33.60
1/09/2026	34.27	34.48	33.57	33.75	6,260,901	33.75
1/08/2026	34.50	34.70	34.23	34.39	6,338,758	34.39
1/07/2026	33.99	34.40	33.72	34.36	6,608,635	34.36
1/06/2026	34.62	34.63	33.95	34.02	6,304,273	34.02
1/05/2026	34.82	34.83	34.37	34.63	6,366,913	34.63
1/02/2026	34.93	35.84	34.74	35.32	9,176,285	35.32
12/31/2025	34.68	35.50	34.65	35.47	4,460,606	35.47
12/30/2025	34.60	34.74	34.44	34.66	2,658,788	34.66
12/29/2025	34.58	34.79	34.34	34.52	4,323,099	34.52
12/26/2025	34.10	34.30	33.96	34.15	3,282,008	34.15
12/24/2025	34.47	34.48	34.03	34.11	4,097,621	34.11
12/23/2025	35.06	35.06	34.40	34.43	5,587,229	34.43