Get the Stockscreener App
4.19
4.77%
-0.21
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 August 22, 2025, is $4.19.
- 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 $4.16 on August 13, 2025. Since then, Direxion Daily S P 500 Bear 3 X Shares's stock price has risen over 0.72% to $4.19 now.
- The 52-week high stock price for SPXS is $10.67, representing a 154.65% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for SPXS is $4.16, indicating a -0.72% decrease from the current share price, occurred on August 13, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $4.36 | $4.17 | $0.1901 | 63,695,268.0 | -4.77% |
| Aug 21, 2025 | $4.43 | $4.34 | $0.09 | 50,945,118.0 | +1.38% |
| Aug 20, 2025 | $4.45 | $4.31 | $0.14 | 67,942,927.0 | +0.93% |
| Aug 19, 2025 | $4.33 | $4.21 | $0.12 | 43,259,339.0 | +1.65% |
| Aug 18, 2025 | $4.25 | $4.22 | $0.03 | 26,307,282.0 | +0.00% |
| Aug 15, 2025 | $4.25 | $4.17 | $0.08 | 39,688,120.0 | +0.95% |
| Aug 14, 2025 | $4.24 | $4.18 | $0.06 | 41,887,913.0 | +0.00% |
| Aug 13, 2025 | $4.24 | $4.16 | $0.08 | 37,425,027.0 | -0.95% |
| Aug 12, 2025 | $4.36 | $4.23 | $0.13 | 43,997,240.0 | -3.42% |
| Aug 11, 2025 | $4.40 | $4.31 | $0.09 | 38,848,320.0 | +0.92% |
| Aug 08, 2025 | $4.42 | $4.33 | $0.09 | 49,354,459.0 | -2.25% |
| Aug 07, 2025 | $4.51 | $4.34 | $0.17 | 88,033,975.0 | +0.23% |
| Aug 06, 2025 | $4.53 | $4.41 | $0.12 | 64,583,229.0 | -1.99% |
| Aug 05, 2025 | $4.55 | $4.43 | $0.12 | 85,705,282.0 | +1.12% |
| Aug 04, 2025 | $4.59 | $4.46 | $0.13 | 58,735,830.0 | -4.08% |
| Aug 01, 2025 | $4.72 | $4.57 | $0.15 | 114,102,052.0 | +4.72% |
| Jul 31, 2025 | $4.47 | $4.28 | $0.19 | 89,554,289.0 | +1.37% |
| Jul 30, 2025 | $4.46 | $4.32 | $0.14 | 72,375,693.0 | +0.46% |
| Jul 29, 2025 | $4.39 | $4.30 | $0.09 | 54,166,949.0 | +0.69% |
| Jul 28, 2025 | $4.37 | $4.31 | $0.06 | 41,634,809.0 | +0.23% |
| Jul 25, 2025 | $4.38 | $4.32 | $0.06 | 33,014,571.0 | -1.14% |
| Jul 24, 2025 | $4.39 | $4.34 | $0.05 | 46,538,106.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $4.72 | $4.16 | $0.56 | 978,206,649.0 | -5.84% |
| Jul, 2025 | $4.76 | $4.28 | $0.48 | 983,178,002.0 | -5.12% |
| Jun, 2025 | $5.58 | $4.67 | $0.91 | 1,145,720,532.0 | -13.94% |
| May, 2025 | $6.51 | $5.28 | $1.23 | 1,523,776,987.0 | -17.05% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):