Get the Stockscreener App
6.23
0.48%
0.03
After Hours:
6.22
-0.01
-0.16%
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 May 09, 2025, is $6.23.
- 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 12.25% to $6.23 now.
- The 52-week high stock price for SPXS is $10.67, representing a 71.27% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for SPXS is $5.55, indicating a -10.91% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $6.29 | $6.13 | $0.16 | 69,365,938.0 | +0.48% |
| May 08, 2025 | $6.32 | $6.02 | $0.295 | 81,713,657.0 | -2.05% |
| May 07, 2025 | $6.51 | $6.24 | $0.27 | 81,071,853.0 | -1.09% |
| May 06, 2025 | $6.47 | $6.26 | $0.21 | 78,152,158.0 | +2.56% |
| May 05, 2025 | $6.31 | $6.15 | $0.16 | 61,598,329.0 | +1.63% |
| May 02, 2025 | $6.29 | $6.08 | $0.21 | 80,793,029.0 | -4.36% |
| May 01, 2025 | $6.44 | $6.22 | $0.22 | 83,771,235.0 | -2.28% |
| Apr 30, 2025 | $7.02 | $6.48 | $0.5399 | 93,047,683.0 | +0.15% |
| Apr 29, 2025 | $6.77 | $6.52 | $0.25 | 73,254,469.0 | -1.80% |
| Apr 28, 2025 | $6.89 | $6.58 | $0.31 | 77,608,173.0 | +0.00% |
| Apr 25, 2025 | $6.94 | $6.67 | $0.27 | 78,019,684.0 | -2.05% |
| Apr 24, 2025 | $7.28 | $6.80 | $0.48 | 60,184,000.0 | -6.19% |
| Apr 23, 2025 | $7.34 | $6.85 | $0.4925 | 74,403,814.0 | -4.84% |
| Apr 22, 2025 | $8.02 | $7.53 | $0.4857 | 80,755,141.0 | -7.51% |
| Apr 21, 2025 | $8.51 | $7.92 | $0.5869 | 110,119,302.0 | +6.86% |
| Apr 17, 2025 | $7.83 | $7.50 | $0.33 | 83,651,371.0 | +0.13% |
| Apr 16, 2025 | $7.95 | $7.35 | $0.60 | 86,158,310.0 | +6.63% |
| Apr 15, 2025 | $7.28 | $7.02 | $0.26 | 65,972,343.0 | +0.70% |
| Apr 14, 2025 | $7.40 | $6.96 | $0.4396 | 80,915,020.0 | -2.71% |
| Apr 11, 2025 | $8.01 | $7.28 | $0.725 | 91,495,868.0 | -5.13% |
| Apr 10, 2025 | $8.38 | $7.45 | $0.9298 | 85,219,665.0 | +10.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.51 | $6.02 | $0.49 | 605,832,137.0 | -5.18% |
| Apr, 2025 | $10.67 | $6.48 | $4.19 | 1,995,153,982.0 | -7.72% |
| Mar, 2025 | $7.66 | $6.01 | $1.65 | 1,818,751,518.0 | +16.53% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):