Direxion Daily S&P 500 Bull 3X ETF (SPXL)

209.76
-0.71 (-0.34%)
NYSE · Last Trade: Apr 10th, 10:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily S&P 500 Bull 3X ETF (SPXL)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/2026211.59212.20208.95209.763,905,550209.76
4/09/2026205.85211.58204.88210.472,585,006210.47
4/08/2026207.23207.86202.99206.905,154,872206.90
4/07/2026190.01192.54185.17192.323,546,161192.32
4/06/2026189.40192.75189.17191.982,373,402191.98
4/02/2026181.31191.16180.20189.603,723,994189.60
4/01/2026187.96191.91187.25189.143,433,633189.14
3/31/2026175.78185.93175.05184.894,927,713184.89
3/30/2026176.78177.00168.04170.203,808,391170.20
3/27/2026179.07179.20171.19172.054,875,915172.05
3/26/2026187.43189.97181.21181.513,232,838181.51
3/25/2026193.26195.21189.48191.662,618,126191.66
3/24/2026186.98191.98185.77188.563,799,734188.56
3/23/2026193.26197.20189.81191.017,406,684191.01
3/20/2026192.27192.34181.92185.125,306,953185.12
3/19/2026191.19196.54189.64193.755,199,128193.75
3/18/2026201.58202.80195.08195.343,244,927195.34
3/17/2026205.28207.16203.19203.852,737,229203.85
3/16/2026201.74205.00200.62202.263,687,003202.26
3/13/2026202.61205.44195.57196.355,109,529196.35
3/12/2026204.63205.13199.78199.914,023,259199.91
3/11/2026210.73213.00206.79209.542,950,769209.54
3/10/2026210.94216.21208.17210.313,952,616210.31
3/09/2026200.52212.97196.89211.535,745,847211.53
3/06/2026207.09209.63203.66206.174,380,486206.17
3/05/2026215.47218.77209.29214.894,926,809214.89
3/04/2026215.16220.31213.31218.353,041,871218.35
3/03/2026208.89216.19203.74213.946,131,652213.94
3/02/2026212.50222.00211.88219.812,846,751219.81
2/27/2026216.67220.33215.36219.732,720,503219.73
2/26/2026226.84226.84218.12222.952,870,046222.95
2/25/2026223.88227.27223.88226.741,503,234226.74
2/24/2026216.01222.15214.32221.312,475,335221.31
2/23/2026221.85224.00214.67216.622,934,470216.62
2/20/2026216.62224.00216.20223.445,183,559223.44
2/19/2026218.33220.55216.12218.932,381,317218.93
2/18/2026218.57223.44217.43220.742,421,822220.74
2/17/2026214.91219.42210.76217.463,276,651217.46
2/13/2026216.45220.82212.50216.413,122,232216.41
2/12/2026229.04230.12215.46216.333,451,482216.33
2/11/2026231.29231.96224.15226.871,981,552226.87
2/10/2026229.86231.45226.61226.981,572,593226.98
2/09/2026224.55230.83223.47228.971,981,884228.97
2/06/2026217.10227.34216.56225.802,725,987225.80
2/05/2026216.86219.45211.87213.476,790,781213.47
2/04/2026226.11227.16217.68221.964,868,487221.96
2/03/2026232.07232.74219.94225.334,192,517225.33
2/02/2026225.55232.75225.44231.301,778,727231.30
1/30/2026227.90230.26223.19227.973,154,150227.97
1/29/2026232.50233.16221.03230.143,439,203230.14
1/28/2026233.26234.09230.20231.781,804,014231.78
1/27/2026230.42232.80229.88231.901,531,384231.90
1/26/2026226.86230.43226.35229.131,658,230229.13
1/23/2026224.63227.40223.70225.601,704,037225.60
1/22/2026226.51227.75223.60225.502,409,697225.50
1/21/2026216.74225.39215.32222.144,146,088222.14
1/20/2026218.72221.99213.89214.874,296,109214.87
1/16/2026231.00231.52227.48228.911,726,708228.91
1/15/2026232.07232.95228.90229.762,093,504229.76
1/14/2026228.63229.30223.78228.012,970,474228.01
1/13/2026233.20233.78229.06231.392,081,181231.39
1/12/2026228.45233.84228.44232.961,514,246232.96