Get the Stockscreener App
24.82
3.42%
0.82
Direxion Daily S P 500 Bear 3 X Etf Stock (SPXS) Price History
The historical daily chart and data for Direxion Daily S P 500 Bear 3 X Etf stock (SPXS), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $24.82.
- Direxion Daily S P 500 Bear 3 X Etf all-time high stock price is $16,770.00, occurred on April 11, 2014.
- The lowest Direxion Daily S P 500 Bear 3 X Etf stock price recorded was $23.04 on October 06, 2026. Since then, Direxion Daily S P 500 Bear 3 X Etf's stock price has risen over 7.73% to $24.82 now.
- The 52-week high stock price for SPXS is $44.83, representing a 80.62% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for SPXS is $23.04, indicating a -7.17% decrease from the current share price, occurred on October 06, 2026.
- The closing price of Direxion Daily S P 500 Bear 3 X Etf (SPXS) stock in the beginning of 2025 was $63.30. The stock closed the year at $35.47, a loss of over -43.97% for the year.
The table below shows more information about SPXS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $25.07 | $23.89 | $1.18 | 19,266,726.0 | +3.42% |
| Oct 15, 2026 | $24.69 | $23.91 | $0.78 | 20,201,508.0 | -0.79% |
| Oct 14, 2026 | $24.46 | $23.59 | $0.8701 | 19,215,607.0 | +3.29% |
| Oct 13, 2026 | $23.62 | $23.36 | $0.2549 | 12,837,513.0 | +0.04% |
| Oct 12, 2026 | $23.51 | $23.30 | $0.21 | 8,998,020.0 | +0.17% |
| Oct 09, 2026 | $23.68 | $23.29 | $0.39 | 9,347,080.0 | -1.68% |
| Oct 08, 2026 | $24.07 | $23.48 | $0.60 | 13,211,317.0 | +1.36% |
| Oct 07, 2026 | $23.77 | $23.38 | $0.3885 | 12,579,575.0 | +0.82% |
| Oct 06, 2026 | $23.38 | $23.04 | $0.335 | 9,651,001.0 | -1.61% |
| Oct 05, 2026 | $24.14 | $23.48 | $0.6543 | 10,438,689.0 | -1.99% |
| Oct 02, 2026 | $24.37 | $23.84 | $0.53 | 13,838,408.0 | -2.03% |
| Oct 01, 2026 | $25.14 | $24.48 | $0.66 | 16,422,357.0 | -0.61% |
| Sep 30, 2026 | $24.80 | $24.11 | $0.69 | 12,941,065.0 | +0.73% |
| Sep 29, 2026 | $24.78 | $24.33 | $0.45 | 13,320,900.0 | +0.53% |
| Sep 28, 2026 | $24.63 | $24.09 | $0.54 | 18,633,420.0 | +2.30% |
| Sep 25, 2026 | $24.39 | $23.83 | $0.5555 | 16,461,399.0 | -1.44% |
| Sep 24, 2026 | $24.65 | $24.11 | $0.5399 | 15,011,042.0 | +0.25% |
| Sep 23, 2026 | $24.33 | $23.74 | $0.59 | 15,363,046.0 | +2.24% |
| Sep 22, 2026 | $23.76 | $23.52 | $0.24 | 12,326,629.0 | -1.42% |
| Sep 21, 2026 | $24.74 | $23.86 | $0.8749 | 12,627,781.0 | -4.65% |
| Sep 18, 2026 | $25.52 | $25.13 | $0.395 | 11,522,128.0 | -0.12% |
Direxion Daily S P 500 Bear 3 X Etf Stock (SPXS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily S P 500 Bear 3 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 Bear 3 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S P 500 Bear 3 X Etf Stock (SPXS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.14 | $23.04 | $2.11 | 166,007,801.0 | +0.20% |
| Sep, 2026 | $26.55 | $23.52 | $3.04 | 287,595,264.0 | +0.20% |
| Aug, 2026 | $26.35 | $23.40 | $2.95 | 221,315,217.0 | -7.00% |
| Jul, 2026 | $28.60 | $25.64 | $2.96 | 222,835,390.0 | +0.34% |
| Jun, 2026 | $29.61 | $25.53 | $4.08 | 294,318,021.0 | +2.16% |
| May, 2026 | $30.52 | $25.75 | $4.77 | 256,391,295.0 | -13.71% |
| Apr, 2026 | $41.43 | $29.88 | $11.55 | 294,537,829.0 | -25.78% |
| Mar, 2026 | $44.83 | $34.84 | $9.99 | 514,025,025.0 | +15.03% |
| Feb, 2026 | $36.74 | $33.44 | $3.30 | 204,676,621.0 | +2.89% |
| Jan, 2026 | $36.46 | $33.29 | $3.17 | 162,662,431.0 | -3.55% |
Direxion Daily S P 500 Bear 3 X Etf Stock (SPXS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.57 | $33.96 | $3.61 | 127,250,428.0 | -2.12% |
| Nov, 2025 | $41.01 | $35.00 | $6.01 | 179,678,721.0 | -0.39% |
| Oct, 2025 | $40.38 | $34.35 | $6.03 | 115,839,995.0 | -6.42% |
| Sep, 2025 | $44.20 | $37.70 | $6.50 | 80,733,545.0 | -9.76% |
| Aug, 2025 | $47.20 | $41.20 | $6.00 | 107,131,341.0 | -5.39% |
| Jul, 2025 | $47.60 | $42.80 | $4.80 | 98,317,802.0 | -5.12% |
| Jun, 2025 | $55.80 | $46.70 | $9.10 | 114,572,054.0 | -13.94% |
| May, 2025 | $65.10 | $52.80 | $12.30 | 152,377,700.0 | -17.05% |
| Apr, 2025 | $106.7 | $64.80 | $41.90 | 199,515,398.0 | -7.72% |
| Mar, 2025 | $76.60 | $60.10 | $16.50 | 181,875,153.0 | +16.53% |
| Feb, 2025 | $64.90 | $55.50 | $9.40 | 119,231,995.0 | +4.80% |
| Jan, 2025 | $66.50 | $55.77 | $10.73 | 147,584,882.0 | -7.17% |
Direxion Daily S P 500 Bear 3 X Etf Stock (SPXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.86 | $56.70 | $8.16 | 106,261,331.0 | +6.16% |
| Nov, 2024 | $69.40 | $58.20 | $11.20 | 110,953,711.0 | -15.24% |
| Oct, 2024 | $69.60 | $62.70 | $6.90 | 89,403,125.0 | +3.61% |
| Sep, 2024 | $81.10 | $66.00 | $15.10 | 92,175,485.0 | -6.60% |
| Aug, 2024 | $94.90 | $70.80 | $24.10 | 104,936,739.0 | -6.81% |
| Jul, 2024 | $82.00 | $70.50 | $11.50 | 95,996,673.0 | -2.68% |
| Jun, 2024 | $89.60 | $75.90 | $13.70 | 56,360,344.0 | -9.98% |
| May, 2024 | $101.4 | $84.10 | $17.30 | 58,827,219.0 | -12.45% |
| Apr, 2024 | $104.5 | $86.80 | $17.70 | 79,815,078.0 | +14.09% |
| Mar, 2024 | $98.40 | $86.50 | $11.90 | 44,407,757.0 | -9.53% |
| Feb, 2024 | $110.9 | $95.10 | $15.80 | 51,106,988.0 | -13.30% |
| Jan, 2024 | $122.6 | $105.7 | $16.89 | 54,451,407.0 | -3.64% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):