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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	41.19	41.43	39.12	39.48	28,199,316	-0.06(-0.15%)
Apr 01, 2026	39.79	39.96	38.92	39.54	22,449,508	-0.95(-2.35%)
Mar 31, 2026	42.83	43.02	40.20	40.49	34,985,584	-3.80(-8.58%)
Mar 30, 2026	42.60	44.83	42.55	44.29	11,470,218	+0.48(+1.10%)
Mar 27, 2026	42.18	44.01	42.15	43.81	24,739,334	+2.18(+5.24%)
Mar 26, 2026	40.39	41.67	39.87	41.63	19,824,860	+2.13(+5.39%)
Mar 25, 2026	39.16	39.97	38.74	39.50	14,949,962	-0.65(-1.62%)
Mar 24, 2026	40.49	40.76	39.46	40.15	19,000,248	+0.00(+0.00%)
Mar 23, 2026	39.62	40.38	38.73	40.15	31,383,374	-1.27(-3.07%)
Mar 20, 2026	39.97	42.11	39.94	41.42	23,706,238	+1.76(+4.44%)
Mar 19, 2026	40.17	40.48	39.10	39.66	27,184,476	+0.32(+0.81%)
Mar 18, 2026	38.18	39.38	37.95	39.34	16,275,245	+1.59(+4.21%)
Mar 17, 2026	37.48	37.87	37.13	37.75	10,433,870	-0.29(-0.76%)
Mar 16, 2026	38.15	38.37	37.50	38.04	16,620,193	-1.17(-2.98%)
Mar 13, 2026	38.01	39.38	37.48	39.21	20,382,828	+0.70(+1.82%)
Mar 12, 2026	37.68	38.55	37.60	38.51	25,030,484	+1.69(+4.59%)
Mar 11, 2026	36.61	37.30	36.20	36.82	17,983,674	+0.14(+0.38%)
Mar 10, 2026	36.57	37.06	35.66	36.68	30,678,568	+0.22(+0.60%)
Mar 09, 2026	38.46	39.12	36.20	36.46	39,670,360	-0.97(-2.59%)
Mar 06, 2026	37.28	37.86	36.85	37.43	25,281,902	+1.46(+4.06%)
Mar 05, 2026	35.86	36.86	35.33	35.97	30,468,968	+0.59(+1.67%)
Mar 04, 2026	35.93	36.26	35.07	35.38	21,596,204	-0.76(-2.10%)
Mar 03, 2026	36.94	37.77	35.77	36.14	36,879,480	+0.95(+2.70%)
Mar 02, 2026	36.37	36.47	34.84	35.19	18,658,604	-0.01(-0.03%)
Feb 27, 2026	35.67	35.89	35.10	35.20	15,357,498	+0.53(+1.53%)
Feb 26, 2026	34.10	35.42	34.09	34.67	13,412,846	+0.57(+1.67%)
Feb 25, 2026	34.56	34.57	34.02	34.10	6,772,517	-0.86(-2.46%)
Feb 24, 2026	35.84	36.12	34.82	34.96	8,375,317	-0.77(-2.16%)
Feb 23, 2026	34.92	36.04	34.59	35.73	10,400,918	+1.06(+3.06%)
Feb 20, 2026	35.79	35.86	34.59	34.67	14,300,668	-0.70(-1.98%)
Feb 19, 2026	35.49	35.84	35.13	35.37	7,011,797	+0.27(+0.77%)
Feb 18, 2026	35.45	35.64	34.65	35.10	8,888,025	-0.53(-1.49%)
Feb 17, 2026	36.05	36.74	35.30	35.63	11,668,513	-0.17(-0.47%)
Feb 13, 2026	35.80	36.45	35.07	35.80	16,265,898	-0.01(-0.03%)
Feb 12, 2026	33.88	35.94	33.72	35.81	12,996,080	+1.61(+4.71%)
Feb 11, 2026	33.54	34.61	33.44	34.20	10,077,087	+0.03(+0.09%)
Feb 10, 2026	33.75	34.23	33.52	34.17	6,218,198	+0.28(+0.83%)
Feb 09, 2026	34.55	34.72	33.60	33.89	7,521,574	-0.47(-1.37%)
Feb 06, 2026	35.85	35.93	34.10	34.36	11,856,308	-2.08(-5.71%)
Feb 05, 2026	35.92	36.70	35.49	36.44	15,183,324	+1.35(+3.85%)
Feb 04, 2026	34.48	35.76	34.30	35.09	13,633,348	+0.50(+1.45%)
Feb 03, 2026	33.61	35.38	33.49	34.59	8,974,382	+0.90(+2.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.