Get the Stockscreener App
24.01
1.14%
0.2851
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 August 17, 2026, is $24.01.
- Direxion Daily S P 500 Bear 3 X Etf all-time high stock price is $1,677.00, occurred on April 11, 2014.
- The lowest Direxion Daily S P 500 Bear 3 X Etf stock price recorded was $3.77 on September 23, 2025. Since then, Direxion Daily S P 500 Bear 3 X Etf's stock price has risen over 536.74% to $24.01 now.
- The 52-week high stock price for SPXS is $44.83, representing a 86.75% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for SPXS is $23.40, indicating a -2.52% decrease from the current share price, occurred on August 13, 2026.
- The closing price of Direxion Daily S P 500 Bear 3 X Etf (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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $24.02 | $23.69 | $0.33 | 4,927,776.0 | +1.20% |
| Aug 14, 2026 | $23.80 | $23.49 | $0.31 | 5,961,305.0 | +0.68% |
| Aug 13, 2026 | $23.89 | $23.40 | $0.4891 | 10,836,873.0 | -2.00% |
| Aug 12, 2026 | $24.16 | $23.82 | $0.335 | 10,497,387.0 | -0.74% |
| Aug 11, 2026 | $24.31 | $23.83 | $0.4802 | 7,557,075.0 | +1.09% |
| Aug 10, 2026 | $24.08 | $23.78 | $0.299 | 10,030,485.0 | +0.00% |
| Aug 07, 2026 | $24.29 | $23.88 | $0.4099 | 8,443,703.0 | -1.68% |
| Aug 06, 2026 | $24.46 | $24.05 | $0.4101 | 7,853,142.0 | +0.54% |
| Aug 05, 2026 | $24.26 | $23.57 | $0.6897 | 14,812,771.0 | +0.66% |
| Aug 04, 2026 | $25.16 | $23.87 | $1.29 | 14,208,968.0 | -5.35% |
| Aug 03, 2026 | $26.35 | $25.34 | $1.01 | 12,701,671.0 | -4.29% |
| Jul 31, 2026 | $27.59 | $26.36 | $1.23 | 17,348,140.0 | -2.03% |
| Jul 30, 2026 | $27.96 | $27.04 | $0.9191 | 12,498,057.0 | -5.07% |
| Jul 29, 2026 | $28.60 | $27.10 | $1.50 | 14,683,346.0 | +4.69% |
| Jul 28, 2026 | $27.83 | $27.06 | $0.766 | 10,996,225.0 | -0.62% |
| Jul 27, 2026 | $27.84 | $26.75 | $1.09 | 9,001,279.0 | -0.07% |
| Jul 24, 2026 | $27.66 | $26.95 | $0.715 | 10,551,143.0 | -0.11% |
| Jul 23, 2026 | $27.84 | $27.06 | $0.78 | 11,610,319.0 | +3.69% |
| Jul 22, 2026 | $26.64 | $26.26 | $0.38 | 7,149,004.0 | +0.38% |
| Jul 21, 2026 | $26.88 | $26.35 | $0.53 | 6,367,821.0 | -2.44% |
| Jul 20, 2026 | $27.17 | $26.38 | $0.7892 | 9,246,108.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $26.35 | $23.40 | $2.95 | 107,831,156.0 | -9.69% |
| 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 | 80,733,545.4 | -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 Etf 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% |
0.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):