Get the Stockscreener App
35.81
4.71%
1.61
Pre-market:
35.83
0.02
+0.06%
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History
The historical daily chart and data for Direxion Daily S P 500 Bear 3 X Shares stock (SPXS), adjusted for splits and dividends, show that the latest closing stock price as of February 12, 2026, is $35.81.
- Direxion Daily S P 500 Bear 3 X Shares all-time high stock price is $1,677.00, occurred on April 11, 2014.
- The lowest Direxion Daily S P 500 Bear 3 X Shares stock price recorded was $3.77 on September 23, 2025. Since then, Direxion Daily S P 500 Bear 3 X Shares's stock price has risen over 849.87% to $35.81 now.
- The 52-week high stock price for SPXS is $106.70, representing a 197.96% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for SPXS is $33.29, indicating a -7.04% decrease from the current share price, occurred on January 28, 2026.
- The closing price of Direxion Daily S P 500 Bear 3 X Shares (SPXS) stock in the beginning of 2025 was $16.10. The stock closed the year at $22.30, a gain of over 38.51% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $35.94 | $33.72 | $2.22 | 12,936,628.0 | +4.71% |
| Feb 11, 2026 | $34.61 | $33.44 | $1.17 | 10,006,452.0 | +0.09% |
| Feb 10, 2026 | $34.23 | $33.52 | $0.71 | 6,191,478.0 | +0.83% |
| Feb 09, 2026 | $34.72 | $33.60 | $1.12 | 7,505,385.0 | -1.37% |
| Feb 06, 2026 | $35.93 | $34.10 | $1.83 | 11,808,825.0 | -5.71% |
| Feb 05, 2026 | $36.70 | $35.49 | $1.21 | 15,074,430.0 | +3.85% |
| Feb 04, 2026 | $35.76 | $34.30 | $1.46 | 13,599,032.0 | +1.45% |
| Feb 03, 2026 | $35.38 | $33.49 | $1.89 | 8,952,516.0 | +2.67% |
| Feb 02, 2026 | $34.60 | $33.48 | $1.12 | 6,646,248.0 | -1.52% |
| Jan 30, 2026 | $34.90 | $33.87 | $1.03 | 14,093,404.0 | +1.03% |
| Jan 29, 2026 | $35.19 | $33.44 | $1.75 | 10,840,466.0 | +0.68% |
| Jan 28, 2026 | $33.87 | $33.29 | $0.575 | 8,465,528.0 | +0.06% |
| Jan 27, 2026 | $33.91 | $33.48 | $0.435 | 5,303,660.0 | -1.21% |
| Jan 26, 2026 | $34.44 | $33.81 | $0.63 | 6,240,664.0 | -1.51% |
| Jan 23, 2026 | $34.84 | $34.27 | $0.565 | 7,078,174.0 | +0.03% |
| Jan 22, 2026 | $34.84 | $34.20 | $0.64 | 10,188,031.0 | -1.51% |
| Jan 21, 2026 | $36.23 | $34.52 | $1.71 | 14,615,276.0 | -3.44% |
| Jan 20, 2026 | $36.46 | $35.24 | $1.22 | 9,547,904.0 | +6.11% |
| Jan 16, 2026 | $34.43 | $33.83 | $0.60 | 7,194,748.0 | +0.44% |
| Jan 15, 2026 | $34.21 | $33.59 | $0.625 | 6,774,341.0 | -0.76% |
| Jan 14, 2026 | $34.95 | $34.13 | $0.815 | 8,341,913.0 | +1.54% |
Direxion Daily S P 500 Bear 3 X Shares 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 Shares 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 Shares 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 Shares Stock (SPXS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $36.70 | $33.44 | $3.27 | 105,657,622.0 | +4.68% |
| Jan, 2026 | $36.46 | $33.29 | $3.17 | 162,662,431.0 | -3.55% |
Direxion Daily S P 500 Bear 3 X Shares 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 | 80,733,545.4 | -9.76% |
| Aug, 2025 | $47.20 | $41.20 | $6.00 | 107,131,340.1 | -5.39% |
| Jul, 2025 | $47.60 | $42.80 | $4.80 | 98,317,800.2 | -5.12% |
| Jun, 2025 | $55.80 | $46.70 | $9.10 | 114,572,053.2 | -13.94% |
| May, 2025 | $65.10 | $52.80 | $12.30 | 152,377,698.7 | -17.05% |
| Apr, 2025 | $106.7 | $64.80 | $41.90 | 199,515,398.2 | -7.72% |
| Mar, 2025 | $76.60 | $60.10 | $16.50 | 181,875,151.8 | +16.53% |
| Feb, 2025 | $64.90 | $55.50 | $9.40 | 119,231,995.5 | +4.80% |
| Jan, 2025 | $66.50 | $55.77 | $10.73 | 147,584,880.3 | -7.17% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.86 | $56.70 | $8.16 | 106,261,330.9 | +6.16% |
| Nov, 2024 | $69.40 | $58.20 | $11.20 | 110,953,707.6 | -15.24% |
| Oct, 2024 | $69.60 | $62.70 | $6.90 | 89,403,125.6 | +3.61% |
| Sep, 2024 | $81.10 | $66.00 | $15.10 | 92,175,481.7 | -6.60% |
| Aug, 2024 | $94.90 | $70.80 | $24.10 | 104,936,737.4 | -6.81% |
| Jul, 2024 | $82.00 | $70.50 | $11.50 | 95,996,672.3 | -2.68% |
| Jun, 2024 | $89.60 | $75.90 | $13.70 | 56,360,342.3 | -9.98% |
| May, 2024 | $101.4 | $84.10 | $17.30 | 58,827,217.3 | -12.45% |
| Apr, 2024 | $104.5 | $86.80 | $17.70 | 79,815,077.9 | +14.09% |
| Mar, 2024 | $98.40 | $86.50 | $11.90 | 44,407,753.3 | -9.53% |
| Feb, 2024 | $110.9 | $95.10 | $15.80 | 51,106,986.4 | -13.30% |
| Jan, 2024 | $122.6 | $105.7 | $16.89 | 54,451,407.4 | -3.64% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):