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

Last Price34.39

Change+0.03 (0.09%)

NYSE · Last Trade: Jan 8th, 6:57 PM EST

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

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	35.22	35.42	35.01	35.09	3,995,381	34.90
12/19/2025	36.38	36.41	35.66	35.74	6,785,935	35.54
12/18/2025	36.51	36.96	35.99	36.71	10,285,096	36.51
12/17/2025	36.17	37.57	36.09	37.55	8,067,142	37.34
12/16/2025	36.27	36.94	35.98	36.32	8,795,125	36.12
12/15/2025	35.23	36.24	35.22	36.01	6,495,043	35.81
12/12/2025	34.85	36.22	34.76	35.83	11,846,653	35.63
12/11/2025	35.29	35.73	34.65	34.67	10,086,993	34.48
12/10/2025	35.69	35.87	34.69	34.90	6,695,463	34.71
12/09/2025	35.58	35.66	35.23	35.58	4,739,983	35.38
12/08/2025	35.05	35.80	35.03	35.49	4,667,071	35.29
12/05/2025	35.19	35.33	34.74	35.16	4,647,541	34.97
12/04/2025	35.17	35.77	35.16	35.30	4,531,889	35.11
12/03/2025	35.90	36.03	35.22	35.37	5,317,476	35.18
12/02/2025	35.66	36.08	35.37	35.74	4,710,596	35.54
12/01/2025	36.14	36.16	35.49	35.90	6,603,569	35.70
11/28/2025	35.83	35.87	35.38	35.41	2,913,267	35.22
11/26/2025	36.28	36.43	35.64	35.96	6,335,452	35.76
11/25/2025	37.78	38.48	36.49	36.69	8,606,874	36.49
11/24/2025	38.82	39.02	37.50	37.75	8,769,236	37.54
11/21/2025	40.22	41.01	38.44	39.45	18,535,846	39.23
11/20/2025	37.03	40.74	36.58	40.63	23,309,351	40.41
11/19/2025	39.17	39.53	38.00	38.83	10,250,493	38.62
11/18/2025	38.92	40.01	38.41	39.25	14,657,102	39.03
11/17/2025	37.64	38.88	36.96	38.28	15,726,386	38.07
11/14/2025	38.33	38.68	36.61	37.24	12,354,961	37.04
11/13/2025	35.86	37.41	35.80	37.17	13,765,149	36.97
11/12/2025	35.17	35.77	35.15	35.40	5,868,822	35.21
11/11/2025	35.92	36.11	35.35	35.44	4,424,424	35.25
11/10/2025	36.37	36.73	35.54	35.67	5,398,923	35.47
11/07/2025	37.92	39.05	37.38	37.40	8,972,063	37.19
11/06/2025	36.48	37.73	36.33	37.47	6,850,857	37.26
11/05/2025	36.71	36.84	35.75	36.29	4,810,378	36.09
11/04/2025	36.50	36.76	35.92	36.64	5,448,298	36.44
11/03/2025	35.01	35.91	35.00	35.36	4,158,705	35.17
10/31/2025	35.05	35.97	35.05	35.55	6,941,232	35.35
10/30/2025	35.25	35.86	34.94	35.85	6,348,942	35.65
10/29/2025	34.49	35.38	34.35	34.71	6,263,579	34.52
10/28/2025	34.73	35.08	34.45	34.73	3,818,007	34.54
10/27/2025	35.40	35.50	34.95	35.00	4,074,978	34.81
10/24/2025	36.40	36.53	36.06	36.29	4,614,461	36.09
10/23/2025	37.76	37.80	36.97	37.15	4,045,862	36.95
10/22/2025	37.08	38.53	37.08	37.78	5,330,220	37.57
10/21/2025	37.16	37.39	36.92	37.18	3,176,382	36.98
10/20/2025	37.86	37.87	37.01	37.18	3,281,426	36.98
10/17/2025	39.21	39.45	38.12	38.35	6,615,694	38.14
10/16/2025	37.89	39.56	37.56	38.95	6,869,615	38.74
10/15/2025	37.88	39.25	37.27	38.17	5,451,506	37.96
10/14/2025	39.53	40.23	38.03	38.66	7,798,435	38.45
10/13/2025	38.94	39.11	38.21	38.50	6,176,660	38.29
10/10/2025	37.16	40.38	36.87	40.34	10,036,552	40.12
10/09/2025	36.88	37.60	36.83	37.28	3,607,574	37.08