Get the Stockscreener App
7.60
4.11%
0.30
After Hours:
7.48
-0.12
-1.58%
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 March 13, 2025, is $7.60.
- 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 $5.55 on February 19, 2025. Since then, Direxion Daily S P 500 Bear 3 X Shares's stock price has risen over 36.94% to $7.60 now.
- The 52-week high stock price for SPXS is $10.45, representing a 37.50% increase from the current share price, occurred on April 19, 2024.
- The 52-week low stock price for SPXS is $5.55, indicating a -26.97% decrease from the current share price, occurred on February 19, 2025.
- The closing price of Direxion Daily S P 500 Bear 3 X Shares (SPXS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $7.66 | $7.29 | $0.37 | 84,323,874.0 | +4.11% |
| Mar 12, 2025 | $7.51 | $7.13 | $0.38 | 103,842,550.0 | -1.48% |
| Mar 11, 2025 | $7.57 | $7.14 | $0.425 | 107,033,405.0 | +2.63% |
| Mar 10, 2025 | $7.40 | $6.91 | $0.4883 | 104,516,470.0 | +7.92% |
| Mar 07, 2025 | $7.06 | $6.64 | $0.419 | 121,147,709.0 | -1.47% |
| Mar 06, 2025 | $6.88 | $6.54 | $0.3399 | 98,028,319.0 | +5.27% |
| Mar 05, 2025 | $6.79 | $6.38 | $0.41 | 112,626,853.0 | -3.15% |
| Mar 04, 2025 | $6.73 | $6.43 | $0.30 | 13,832,233.0 | +3.74% |
| Mar 03, 2025 | $6.55 | $6.01 | $0.54 | 117,894,927.0 | +5.07% |
| Feb 28, 2025 | $6.49 | $6.08 | $0.4053 | 97,775,974.0 | -4.53% |
| Feb 27, 2025 | $6.41 | $5.99 | $0.42 | 94,535,874.0 | +4.75% |
| Feb 26, 2025 | $6.18 | $5.94 | $0.24 | 95,475,222.0 | +0.16% |
| Feb 25, 2025 | $6.25 | $5.99 | $0.26 | 95,492,271.0 | +1.33% |
| Feb 24, 2025 | $6.03 | $5.83 | $0.20 | 83,484,979.0 | +1.52% |
| Feb 21, 2025 | $5.94 | $5.64 | $0.30 | 65,283,723.0 | +5.52% |
| Feb 20, 2025 | $5.72 | $5.59 | $0.13 | 50,085,647.0 | +1.26% |
| Feb 19, 2025 | $5.65 | $5.55 | $0.10 | 31,398,552.0 | -0.72% |
| Feb 18, 2025 | $5.68 | $5.59 | $0.09 | 40,449,383.0 | -0.71% |
| Feb 14, 2025 | $5.66 | $5.60 | $0.06 | 37,289,666.0 | +0.18% |
| Feb 13, 2025 | $5.82 | $5.62 | $0.20 | 46,785,688.0 | -3.10% |
| Feb 12, 2025 | $5.95 | $5.77 | $0.1799 | 54,082,424.0 | +0.87% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $7.66 | $6.01 | $1.65 | 947,570,214.0 | +24.39% |
| Feb, 2025 | $6.49 | $5.55 | $0.94 | 1,192,319,955.0 | +4.80% |
| Jan, 2025 | $6.65 | $5.58 | $1.07 | 1,475,848,803.0 | -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 | $6.49 | $5.67 | $0.8162 | 1,062,613,309.0 | +6.16% |
| Nov, 2024 | $6.94 | $5.82 | $1.12 | 1,109,537,076.0 | -15.24% |
| Oct, 2024 | $6.96 | $6.27 | $0.69 | 894,031,256.0 | +3.61% |
| Sep, 2024 | $8.11 | $6.60 | $1.51 | 921,754,817.0 | -6.60% |
| Aug, 2024 | $9.49 | $7.08 | $2.41 | 1,049,367,374.0 | -6.81% |
| Jul, 2024 | $8.20 | $7.05 | $1.15 | 959,966,723.0 | -2.68% |
| Jun, 2024 | $8.96 | $7.59 | $1.37 | 563,603,423.0 | -9.98% |
| May, 2024 | $10.14 | $8.41 | $1.73 | 588,272,173.0 | -12.45% |
| Apr, 2024 | $10.45 | $8.68 | $1.77 | 798,150,779.0 | +14.09% |
| Mar, 2024 | $9.84 | $8.65 | $1.19 | 444,077,533.0 | -9.53% |
| Feb, 2024 | $11.09 | $9.51 | $1.58 | 511,069,864.0 | -13.30% |
| Jan, 2024 | $12.26 | $10.57 | $1.69 | 544,514,074.0 | -3.64% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.36 | $11.38 | $1.98 | 421,778,539.0 | -12.23% |
| Nov, 2023 | $16.92 | $12.97 | $3.95 | 464,105,813.0 | -22.31% |
| Oct, 2023 | $18.09 | $14.71 | $3.38 | 580,930,350.0 | +7.35% |
| Sep, 2023 | $16.31 | $13.35 | $2.96 | 415,230,200.0 | +15.69% |
| Aug, 2023 | $15.29 | $12.89 | $2.40 | 495,352,906.0 | +6.15% |
| Jul, 2023 | $14.61 | $12.69 | $1.92 | 389,179,391.0 | -8.08% |
| Jun, 2023 | $17.05 | $13.88 | $3.17 | 455,715,837.0 | -17.23% |
| May, 2023 | $18.62 | $16.33 | $2.29 | 536,957,976.0 | -0.76% |
| Apr, 2023 | $18.61 | $17.02 | $1.59 | 424,904,823.0 | -3.90% |
| Mar, 2023 | $22.56 | $17.69 | $4.87 | 772,419,775.0 | -11.67% |
| Feb, 2023 | $20.41 | $16.97 | $3.44 | 556,968,789.0 | +8.20% |
| Jan, 2023 | $23.10 | $18.32 | $4.78 | 555,174,031.0 | -16.91% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):