SPXL Historical Prices
Direxion Daily S&P 500 Bull 3x ETF · daily open, high, low, close & volume
Trading days
249
Period high
303.18
Period low
168.04
Period change
+19.91%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 276.63 | 276.72 | 264.36 | 270.35 | -5.36% | 3,020,828 |
| Oct 29, 2026 | 285.14 | 287.13 | 282.62 | 285.67 | -1.14% | 1,402,047 |
| Oct 28, 2026 | 288.07 | 290.17 | 285.65 | 288.95 | +0.96% | 1,226,496 |
| Oct 27, 2026 | 283.60 | 287.81 | 281.32 | 286.21 | +1.67% | 1,120,508 |
| Oct 26, 2026 | 278.10 | 284.07 | 277.54 | 281.52 | +2.14% | 1,262,002 |
| Oct 23, 2026 | 275.71 | 279.52 | 274.42 | 275.63 | -1.70% | 1,738,587 |
| Oct 22, 2026 | 283.08 | 284.55 | 277.23 | 280.41 | -3.60% | 2,764,913 |
| Oct 21, 2026 | 288.69 | 292.26 | 285.57 | 290.87 | +1.61% | 1,564,288 |
| Oct 20, 2026 | 282.79 | 289.85 | 281.04 | 286.27 | +0.93% | 1,283,711 |
| Oct 19, 2026 | 284.38 | 287.95 | 282.86 | 283.62 | +1.23% | 1,346,904 |
| Oct 16, 2026 | 291.28 | 291.39 | 277.23 | 280.17 | -3.39% | 2,266,768 |
| Oct 15, 2026 | 283.78 | 291.14 | 281.74 | 290.00 | +0.82% | 1,743,014 |
| Oct 14, 2026 | 293.69 | 295.32 | 284.37 | 287.63 | -3.29% | 2,332,136 |
| Oct 13, 2026 | 296.52 | 298.13 | 295.00 | 297.42 | +0.02% | 1,133,987 |
| Oct 12, 2026 | 298.31 | 299.00 | 296.29 | 297.37 | -0.20% | 734,057 |
| Oct 9, 2026 | 295.36 | 299.02 | 294.25 | 297.97 | +1.68% | 1,207,806 |
| Oct 8, 2026 | 294.15 | 296.70 | 289.20 | 293.05 | -1.30% | 1,860,812 |
| Oct 7, 2026 | 295.31 | 297.75 | 292.86 | 296.91 | -0.77% | 1,593,459 |
| Oct 6, 2026 | 298.12 | 302.05 | 297.93 | 299.21 | +1.58% | 1,185,723 |
| Oct 5, 2026 | 288.59 | 296.40 | 288.59 | 294.56 | +2.05% | 1,658,134 |
| Oct 2, 2026 | 289.71 | 291.98 | 285.90 | 288.65 | +2.10% | 1,613,263 |
| Oct 1, 2026 | 283.06 | 284.44 | 276.92 | 282.70 | +0.57% | 2,205,876 |
| Sep 30, 2026 | 285.44 | 288.72 | 280.68 | 281.10 | -0.74% | 1,724,223 |
| Sep 29, 2026 | 286.09 | 286.09 | 281.00 | 283.20 | -0.51% | 1,208,724 |
| Sep 28, 2026 | 287.84 | 289.16 | 282.58 | 284.66 | -2.27% | 1,624,277 |
| Sep 25, 2026 | 288.42 | 292.25 | 285.73 | 291.28 | +1.49% | 1,612,505 |
| Sep 24, 2026 | 283.30 | 288.73 | 282.36 | 287.00 | -0.19% | 1,640,100 |
| Sep 23, 2026 | 293.33 | 293.53 | 286.16 | 287.55 | -2.25% | 1,928,216 |
| Sep 22, 2026 | 294.74 | 296.05 | 293.20 | 294.17 | -0.13% | 1,054,343 |
| Sep 21, 2026 | 286.65 | 296.11 | 286.27 | 294.55 | +4.70% | 1,274,667 |
| Sep 18, 2026 | 281.18 | 281.85 | 277.47 | 281.32 | +0.20% | 1,400,353 |
| Sep 17, 2026 | 281.36 | 281.67 | 277.90 | 280.76 | +3.38% | 1,441,609 |
| Sep 16, 2026 | 277.44 | 279.78 | 266.69 | 271.57 | -1.34% | 2,400,762 |
| Sep 15, 2026 | 278.31 | 278.50 | 273.90 | 275.27 | -1.37% | 1,339,372 |
| Sep 14, 2026 | 277.07 | 282.03 | 275.94 | 279.10 | -1.35% | 1,808,977 |
| Sep 11, 2026 | 283.48 | 285.30 | 282.30 | 282.93 | +2.43% | 1,503,427 |
| Sep 10, 2026 | 276.43 | 278.63 | 274.94 | 276.23 | -1.83% | 1,817,441 |
| Sep 9, 2026 | 283.25 | 283.73 | 279.75 | 281.39 | -1.42% | 1,449,434 |
| Sep 8, 2026 | 289.10 | 289.65 | 284.57 | 285.44 | -1.67% | 1,286,863 |
| Sep 4, 2026 | 292.40 | 293.31 | 288.96 | 290.29 | -1.21% | 1,220,697 |
| Sep 3, 2026 | 288.03 | 294.88 | 287.68 | 293.85 | +3.08% | 1,307,565 |
| Sep 2, 2026 | 282.00 | 286.54 | 281.33 | 285.07 | -0.79% | 1,188,083 |
| Aug 31, 2026 | 287.78 | 288.50 | 284.80 | 287.33 | -0.97% | 1,069,873 |
| Aug 28, 2026 | 292.81 | 296.87 | 288.95 | 290.14 | -0.72% | 1,576,848 |
| Aug 27, 2026 | 289.40 | 293.72 | 287.90 | 292.25 | +1.95% | 1,310,525 |
| Aug 26, 2026 | 285.20 | 288.12 | 284.37 | 286.65 | +0.01% | 952,672 |
| Aug 25, 2026 | 287.08 | 287.59 | 283.52 | 286.61 | +0.89% | 1,039,814 |
| Aug 24, 2026 | 285.62 | 285.94 | 282.44 | 284.07 | -0.90% | 1,378,436 |
| Aug 21, 2026 | 286.90 | 288.97 | 284.87 | 286.64 | +1.13% | 2,489,146 |
| Aug 20, 2026 | 287.31 | 289.60 | 282.81 | 283.43 | -2.55% | 1,479,808 |
| Aug 19, 2026 | 292.26 | 294.55 | 289.71 | 290.86 | +0.69% | 1,310,740 |
| Aug 18, 2026 | 290.39 | 291.36 | 288.39 | 288.87 | -2.07% | 1,507,918 |
| Aug 17, 2026 | 299.19 | 299.82 | 294.86 | 294.99 | -1.44% | 1,302,742 |
| Aug 14, 2026 | 301.99 | 302.23 | 298.38 | 299.31 | -0.68% | 987,481 |
| Aug 13, 2026 | 297.97 | 303.18 | 297.27 | 301.35 | +2.01% | 1,483,056 |
| Aug 12, 2026 | 297.97 | 298.05 | 293.84 | 295.42 | +0.77% | 1,081,492 |
| Aug 11, 2026 | 297.81 | 297.95 | 291.84 | 293.17 | -1.02% | 1,265,775 |
| Aug 10, 2026 | 295.72 | 298.52 | 294.76 | 296.18 | -0.05% | 1,238,709 |
| Aug 7, 2026 | 293.87 | 297.17 | 292.37 | 296.33 | +1.76% | 1,299,209 |
| Aug 6, 2026 | 293.21 | 295.07 | 290.19 | 291.20 | -0.56% | 1,490,262 |
| Aug 5, 2026 | 299.77 | 300.96 | 292.50 | 292.85 | -0.58% | 2,086,729 |
| Aug 4, 2026 | 282.90 | 296.96 | 282.75 | 294.56 | +5.32% | 4,497,422 |
| Aug 3, 2026 | 270.68 | 280.65 | 270.43 | 279.68 | +4.28% | 2,080,392 |
| Jul 31, 2026 | 265.89 | 270.20 | 258.44 | 268.20 | +2.01% | 2,492,752 |
| Jul 30, 2026 | 256.92 | 263.54 | 255.46 | 262.91 | +5.08% | 2,036,258 |
| Jul 29, 2026 | 261.32 | 264.26 | 249.88 | 250.20 | -4.66% | 2,631,433 |
| Jul 28, 2026 | 260.57 | 264.42 | 257.28 | 262.42 | +0.71% | 1,762,253 |
| Jul 27, 2026 | 266.87 | 267.41 | 257.26 | 260.58 | +0.07% | 1,588,685 |
| Jul 24, 2026 | 260.03 | 265.49 | 258.77 | 260.40 | +0.13% | 1,803,054 |
| Jul 23, 2026 | 261.22 | 264.58 | 256.68 | 260.05 | -3.67% | 1,868,962 |
| Jul 22, 2026 | 269.18 | 272.80 | 268.83 | 269.97 | -0.39% | 1,106,284 |
| Jul 21, 2026 | 268.91 | 271.79 | 266.60 | 271.04 | +2.46% | 1,229,877 |
| Jul 20, 2026 | 269.77 | 271.51 | 263.86 | 264.54 | -0.45% | 1,592,834 |
| Jul 17, 2026 | 264.52 | 270.17 | 263.07 | 265.73 | -3.10% | 1,785,429 |
| Jul 16, 2026 | 276.51 | 278.34 | 271.05 | 274.24 | -1.60% | 1,513,230 |
| Jul 15, 2026 | 278.07 | 279.64 | 273.75 | 278.71 | +1.12% | 1,529,703 |
| Jul 14, 2026 | 274.65 | 277.18 | 272.25 | 275.63 | +1.07% | 1,605,695 |
| Jul 13, 2026 | 276.42 | 278.01 | 271.45 | 272.72 | -2.31% | 1,488,238 |
| Jul 10, 2026 | 276.14 | 279.77 | 271.83 | 279.18 | +1.23% | 1,362,912 |
| Jul 9, 2026 | 271.17 | 276.20 | 269.25 | 275.79 | +2.49% | 1,387,686 |
| Jul 8, 2026 | 266.67 | 269.92 | 262.71 | 269.10 | -0.91% | 1,797,130 |
| Jul 7, 2026 | 274.52 | 275.32 | 268.99 | 271.56 | -1.54% | 1,660,746 |
| Jul 6, 2026 | 272.86 | 276.97 | 271.61 | 275.81 | +2.60% | 1,419,754 |
| Jul 2, 2026 | 271.66 | 275.75 | 263.57 | 268.81 | -0.44% | 2,706,402 |
| Jul 1, 2026 | 269.22 | 274.07 | 266.41 | 269.99 | -0.25% | 1,660,022 |
| Jun 30, 2026 | 265.19 | 272.54 | 265.00 | 270.67 | +2.09% | 1,356,660 |
| Jun 29, 2026 | 260.38 | 265.70 | 255.85 | 265.13 | +5.36% | 1,363,484 |
| Jun 26, 2026 | 252.36 | 260.52 | 250.37 | 251.65 | -2.28% | 1,889,455 |
| Jun 25, 2026 | 263.26 | 263.70 | 253.43 | 257.53 | +0.16% | 1,950,622 |
| Jun 24, 2026 | 259.37 | 264.44 | 254.81 | 257.12 | -0.33% | 1,679,024 |
| Jun 23, 2026 | 257.78 | 264.33 | 256.40 | 257.97 | -4.48% | 1,969,160 |
| Jun 22, 2026 | 273.78 | 276.50 | 268.72 | 270.06 | -0.94% | 1,594,484 |
| Jun 18, 2026 | 273.84 | 274.28 | 269.70 | 272.62 | +2.89% | 1,592,036 |
| Jun 17, 2026 | 276.20 | 277.04 | 262.98 | 264.95 | -3.76% | 2,199,242 |
| Jun 16, 2026 | 279.96 | 280.93 | 274.78 | 275.30 | -1.76% | 1,470,206 |
| Jun 15, 2026 | 277.21 | 282.34 | 277.08 | 280.22 | +5.24% | 3,371,573 |
| Jun 12, 2026 | 265.31 | 269.15 | 259.24 | 266.27 | +1.54% | 2,576,241 |
| Jun 11, 2026 | 252.91 | 264.52 | 248.50 | 262.22 | +5.03% | 3,313,086 |
| Jun 10, 2026 | 258.10 | 263.45 | 249.50 | 249.67 | -4.73% | 3,270,216 |
| Jun 9, 2026 | 269.16 | 272.56 | 246.56 | 262.06 | -0.93% | 3,786,135 |
| Jun 8, 2026 | 268.87 | 271.05 | 263.45 | 264.53 | +0.75% | 2,328,333 |
| Jun 5, 2026 | 279.46 | 280.08 | 260.51 | 262.56 | -7.89% | 4,850,780 |
| Jun 4, 2026 | 279.49 | 286.45 | 278.78 | 285.06 | +1.07% | 1,202,920 |
| Jun 3, 2026 | 286.40 | 287.16 | 281.30 | 282.03 | -2.08% | 2,044,218 |
| Jun 2, 2026 | 285.18 | 289.00 | 284.92 | 288.03 | +0.41% | 1,147,450 |
| Jun 1, 2026 | 283.49 | 288.91 | 282.72 | 286.86 | +0.78% | 1,840,819 |
| May 29, 2026 | 284.10 | 286.50 | 282.78 | 284.65 | +0.62% | 2,273,593 |
| May 28, 2026 | 277.82 | 283.46 | 276.86 | 282.91 | +1.63% | 1,607,158 |
| May 27, 2026 | 278.76 | 279.25 | 275.93 | 278.37 | -0.01% | 1,878,209 |
| May 26, 2026 | 277.88 | 280.17 | 276.07 | 278.39 | +1.94% | 1,714,256 |
| May 22, 2026 | 273.71 | 276.69 | 271.85 | 273.08 | +1.05% | 1,903,581 |
| May 21, 2026 | 265.64 | 272.50 | 264.15 | 270.24 | +0.59% | 2,319,761 |
| May 20, 2026 | 262.55 | 269.25 | 260.81 | 268.65 | +3.05% | 2,081,738 |
| May 19, 2026 | 261.83 | 264.86 | 258.32 | 260.70 | -1.94% | 2,936,726 |
| May 18, 2026 | 267.32 | 269.04 | 260.37 | 265.87 | -0.27% | 3,031,346 |
| May 15, 2026 | 269.69 | 271.49 | 265.39 | 266.60 | -3.72% | 2,322,787 |
| May 14, 2026 | 272.03 | 278.44 | 271.93 | 276.90 | +2.34% | 2,033,671 |
| May 13, 2026 | 266.41 | 272.20 | 263.19 | 270.58 | +1.65% | 1,737,623 |
| May 12, 2026 | 264.87 | 266.83 | 259.26 | 266.19 | -0.40% | 2,469,550 |
| May 11, 2026 | 264.46 | 269.01 | 264.38 | 267.27 | +0.64% | 1,499,064 |
| May 8, 2026 | 262.79 | 266.14 | 262.49 | 265.56 | +2.38% | 1,479,068 |
| May 7, 2026 | 263.19 | 264.34 | 257.52 | 259.38 | -0.98% | 2,415,910 |
| May 6, 2026 | 256.05 | 262.72 | 255.70 | 261.94 | +4.17% | 2,037,472 |
| May 5, 2026 | 249.48 | 252.79 | 249.25 | 251.45 | +2.33% | 1,542,932 |
| May 4, 2026 | 247.77 | 249.88 | 242.31 | 245.73 | -1.11% | 2,017,045 |
| May 1, 2026 | 249.05 | 252.80 | 248.29 | 248.48 | +0.86% | 2,197,791 |
| Apr 30, 2026 | 242.58 | 247.60 | 238.40 | 246.37 | +2.83% | 2,600,811 |
| Apr 29, 2026 | 238.87 | 240.12 | 236.29 | 239.60 | -0.05% | 1,717,526 |
| Apr 28, 2026 | 239.81 | 240.87 | 237.22 | 239.71 | -1.48% | 1,877,608 |
| Apr 27, 2026 | 241.31 | 243.72 | 240.45 | 243.30 | +0.48% | 1,327,183 |
| Apr 24, 2026 | 238.90 | 242.60 | 237.18 | 242.14 | +2.33% | 2,241,795 |
| Apr 23, 2026 | 237.74 | 240.76 | 230.65 | 236.62 | -1.28% | 3,101,125 |
| Apr 22, 2026 | 237.57 | 239.91 | 236.71 | 239.69 | +3.01% | 2,439,192 |
| Apr 21, 2026 | 238.76 | 239.83 | 231.19 | 232.68 | -1.96% | 2,834,734 |
| Apr 20, 2026 | 237.35 | 238.50 | 234.73 | 237.33 | -0.59% | 2,080,819 |
| Apr 17, 2026 | 234.93 | 241.06 | 234.52 | 238.73 | +3.52% | 3,534,780 |
| Apr 16, 2026 | 230.00 | 231.72 | 227.59 | 230.62 | +0.71% | 2,107,114 |
| Apr 15, 2026 | 224.59 | 229.31 | 223.58 | 229.00 | +2.38% | 2,798,453 |
| Apr 14, 2026 | 217.39 | 223.89 | 217.39 | 223.67 | +3.59% | 2,760,332 |
| Apr 13, 2026 | 207.92 | 216.08 | 207.15 | 215.91 | +2.93% | 2,472,815 |
| Apr 10, 2026 | 211.59 | 212.20 | 208.95 | 209.76 | -0.34% | 3,916,003 |
| Apr 9, 2026 | 205.85 | 211.58 | 204.88 | 210.47 | +1.73% | 2,591,498 |
| Apr 8, 2026 | 207.23 | 207.86 | 202.99 | 206.90 | +7.58% | 5,166,446 |
| Apr 7, 2026 | 190.01 | 192.54 | 185.17 | 192.32 | +0.18% | 3,658,460 |
| Apr 6, 2026 | 189.40 | 192.75 | 189.17 | 191.98 | +1.26% | 2,377,823 |
| Apr 2, 2026 | 181.31 | 191.16 | 180.20 | 189.60 | +0.24% | 3,723,992 |
| Apr 1, 2026 | 187.96 | 191.91 | 187.25 | 189.14 | +2.30% | 3,446,002 |
| Mar 31, 2026 | 175.78 | 185.93 | 175.05 | 184.89 | +8.63% | 4,984,359 |
| Mar 30, 2026 | 176.78 | 177.00 | 168.04 | 170.20 | -1.08% | 3,828,183 |
| Mar 27, 2026 | 179.07 | 179.20 | 171.19 | 172.05 | -5.21% | 4,875,892 |
| Mar 26, 2026 | 187.43 | 189.97 | 181.21 | 181.51 | -5.30% | 3,254,447 |
| Mar 25, 2026 | 193.26 | 195.21 | 189.48 | 191.66 | +1.64% | 2,634,105 |
| Mar 24, 2026 | 186.98 | 191.98 | 185.77 | 188.56 | -1.28% | 3,828,062 |
| Mar 23, 2026 | 193.26 | 197.20 | 189.81 | 191.01 | +3.18% | 7,420,404 |
| Mar 20, 2026 | 192.27 | 192.34 | 181.92 | 185.12 | -4.45% | 5,301,742 |
| Mar 19, 2026 | 191.19 | 196.54 | 189.64 | 193.75 | -0.81% | 5,214,466 |
| Mar 18, 2026 | 201.58 | 202.80 | 195.08 | 195.34 | -4.17% | 3,272,723 |
| Mar 17, 2026 | 205.28 | 207.16 | 203.19 | 203.85 | +0.79% | 2,752,261 |
| Mar 16, 2026 | 201.74 | 205.00 | 200.62 | 202.26 | +3.01% | 3,695,657 |
| Mar 13, 2026 | 202.61 | 205.44 | 195.57 | 196.35 | -1.78% | 5,109,516 |
| Mar 12, 2026 | 204.63 | 205.13 | 199.78 | 199.91 | -4.60% | 4,041,519 |
| Mar 11, 2026 | 210.73 | 213.00 | 206.79 | 209.54 | -0.37% | 3,004,869 |
| Mar 10, 2026 | 210.94 | 216.21 | 208.17 | 210.31 | -0.58% | 3,961,432 |
| Mar 9, 2026 | 200.52 | 212.97 | 196.89 | 211.53 | +2.60% | 5,762,849 |
| Mar 6, 2026 | 207.09 | 209.63 | 203.66 | 206.17 | -4.06% | 4,380,474 |
| Mar 5, 2026 | 215.47 | 218.77 | 209.29 | 214.89 | -1.58% | 5,008,630 |
| Mar 4, 2026 | 215.16 | 220.31 | 213.31 | 218.35 | +2.06% | 3,064,241 |
| Mar 3, 2026 | 208.89 | 216.19 | 203.74 | 213.94 | -2.67% | 6,179,167 |
| Mar 2, 2026 | 212.50 | 222.00 | 211.88 | 219.81 | +0.04% | 2,866,158 |
| Feb 27, 2026 | 216.67 | 220.33 | 215.36 | 219.73 | -1.44% | 2,720,503 |
| Feb 26, 2026 | 226.84 | 226.84 | 218.12 | 222.95 | -1.67% | 2,919,241 |
| Feb 25, 2026 | 223.88 | 227.27 | 223.88 | 226.74 | +2.45% | 1,543,716 |
| Feb 24, 2026 | 216.01 | 222.15 | 214.32 | 221.31 | +2.17% | 2,497,897 |
| Feb 23, 2026 | 221.85 | 224.00 | 214.67 | 216.62 | -3.05% | 2,959,353 |
| Feb 20, 2026 | 216.62 | 224.00 | 216.20 | 223.44 | +2.06% | 5,183,552 |
| Feb 19, 2026 | 218.33 | 220.55 | 216.12 | 218.93 | -0.82% | 2,402,655 |
| Feb 18, 2026 | 218.57 | 223.44 | 217.43 | 220.74 | +1.51% | 2,447,004 |
| Feb 17, 2026 | 214.91 | 219.42 | 210.76 | 217.46 | +0.49% | 3,297,165 |
| Feb 13, 2026 | 216.44 | 220.82 | 212.50 | 216.41 | +0.04% | 3,122,230 |
| Feb 12, 2026 | 229.04 | 230.12 | 215.46 | 216.33 | -4.65% | 3,511,066 |
| Feb 11, 2026 | 231.29 | 231.96 | 224.15 | 226.87 | -0.05% | 2,002,575 |
| Feb 10, 2026 | 229.86 | 231.45 | 226.61 | 226.98 | -0.87% | 1,596,412 |
| Feb 9, 2026 | 224.55 | 230.83 | 223.47 | 228.97 | +1.40% | 2,003,418 |
| Feb 6, 2026 | 217.10 | 227.34 | 216.56 | 225.80 | +5.78% | 2,725,987 |
| Feb 5, 2026 | 216.86 | 219.45 | 211.87 | 213.47 | -3.83% | 6,840,304 |
| Feb 4, 2026 | 226.11 | 227.16 | 217.68 | 221.96 | -1.50% | 4,885,574 |
| Feb 3, 2026 | 232.07 | 232.74 | 219.94 | 225.33 | -2.58% | 4,209,460 |
| Feb 2, 2026 | 225.55 | 232.75 | 225.44 | 231.30 | +1.46% | 1,810,798 |
| Jan 30, 2026 | 227.90 | 230.26 | 223.19 | 227.97 | -0.94% | 3,154,146 |
| Jan 29, 2026 | 232.50 | 233.16 | 221.03 | 230.14 | -0.71% | 3,463,181 |
| Jan 28, 2026 | 233.26 | 234.09 | 230.20 | 231.78 | -0.05% | 1,844,293 |
| Jan 27, 2026 | 230.42 | 232.80 | 229.88 | 231.90 | +1.21% | 1,563,429 |
| Jan 26, 2026 | 226.86 | 230.43 | 226.35 | 229.13 | +1.56% | 1,666,410 |
| Jan 23, 2026 | 224.63 | 227.40 | 223.70 | 225.60 | +0.04% | 1,704,034 |
| Jan 22, 2026 | 226.51 | 227.75 | 223.60 | 225.50 | +1.51% | 2,423,958 |
| Jan 21, 2026 | 216.74 | 225.39 | 215.32 | 222.14 | +3.38% | 4,193,484 |
| Jan 20, 2026 | 218.72 | 221.99 | 213.89 | 214.87 | -6.13% | 4,337,009 |
| Jan 16, 2026 | 231.00 | 231.52 | 227.48 | 228.91 | -0.37% | 1,726,706 |
| Jan 15, 2026 | 232.07 | 232.95 | 228.90 | 229.76 | +0.77% | 2,112,542 |
| Jan 14, 2026 | 228.63 | 229.30 | 223.78 | 228.01 | -1.46% | 2,980,662 |
| Jan 13, 2026 | 233.20 | 233.78 | 229.06 | 231.39 | -0.67% | 2,087,932 |
| Jan 12, 2026 | 228.45 | 233.84 | 228.44 | 232.96 | +0.49% | 1,523,623 |
| Jan 9, 2026 | 228.48 | 233.08 | 227.09 | 231.82 | +1.88% | 2,272,521 |
| Jan 8, 2026 | 226.85 | 228.65 | 225.53 | 227.55 | -0.10% | 1,533,648 |
| Jan 7, 2026 | 230.29 | 232.07 | 227.50 | 227.77 | -0.97% | 2,176,403 |
| Jan 6, 2026 | 226.18 | 230.47 | 226.03 | 230.00 | +1.76% | 1,793,380 |
| Jan 5, 2026 | 224.88 | 227.68 | 224.74 | 226.03 | +1.98% | 1,967,635 |
| Jan 2, 2026 | 224.10 | 225.23 | 218.44 | 221.64 | +0.47% | 2,844,273 |
| Dec 31, 2025 | 225.76 | 225.97 | 220.40 | 220.61 | -2.23% | 1,749,855 |
| Dec 30, 2025 | 226.20 | 227.29 | 225.38 | 225.64 | -0.43% | 1,453,078 |
| Dec 29, 2025 | 226.36 | 227.95 | 224.88 | 226.62 | -1.09% | 1,546,632 |
| Dec 26, 2025 | 229.50 | 230.50 | 228.16 | 229.12 | -0.11% | 1,314,643 |
| Dec 24, 2025 | 226.98 | 229.84 | 226.86 | 229.38 | +1.00% | 894,967 |
| Dec 23, 2025 | 223.14 | 227.33 | 223.12 | 227.10 | +1.28% | 1,414,798 |
| Dec 22, 2025 | 223.44 | 224.80 | 222.21 | 224.22 | +1.83% | 1,551,327 |
| Dec 19, 2025 | 216.46 | 220.74 | 216.36 | 220.19 | +2.61% | 1,867,967 |
| Dec 18, 2025 | 215.66 | 218.58 | 213.12 | 214.59 | +2.32% | 3,063,333 |
| Dec 17, 2025 | 218.08 | 218.61 | 209.68 | 209.73 | -3.40% | 4,089,190 |
| Dec 16, 2025 | 217.46 | 219.26 | 213.46 | 217.11 | -0.89% | 3,353,590 |
| Dec 15, 2025 | 223.91 | 223.92 | 217.67 | 219.06 | -0.47% | 2,664,539 |
| Dec 12, 2025 | 226.50 | 227.17 | 217.58 | 220.09 | -3.29% | 4,527,739 |
| Dec 11, 2025 | 223.68 | 227.71 | 220.74 | 227.57 | +0.70% | 5,215,215 |
| Dec 10, 2025 | 221.24 | 227.46 | 220.01 | 225.98 | +1.90% | 2,900,581 |
| Dec 9, 2025 | 221.87 | 224.06 | 221.38 | 221.77 | -0.31% | 1,989,082 |
| Dec 8, 2025 | 225.35 | 225.38 | 220.40 | 222.47 | -0.92% | 2,480,030 |
| Dec 5, 2025 | 224.37 | 227.19 | 223.49 | 224.53 | +0.44% | 2,431,266 |
| Dec 4, 2025 | 224.30 | 224.33 | 220.45 | 223.55 | +0.26% | 5,626,095 |
| Dec 3, 2025 | 219.81 | 223.98 | 218.92 | 222.98 | +1.02% | 4,339,601 |
| Dec 2, 2025 | 221.11 | 222.97 | 218.63 | 220.72 | +0.50% | 2,175,641 |
| Dec 1, 2025 | 218.16 | 222.25 | 218.07 | 219.63 | -1.39% | 1,938,989 |
| Nov 28, 2025 | 220.29 | 222.92 | 219.97 | 222.73 | +1.59% | 1,181,679 |
| Nov 26, 2025 | 217.32 | 221.19 | 216.49 | 219.24 | +1.99% | 2,281,784 |
| Nov 25, 2025 | 208.97 | 216.06 | 205.15 | 214.97 | +2.77% | 2,964,203 |
| Nov 24, 2025 | 203.58 | 210.31 | 202.60 | 209.18 | +4.37% | 2,771,605 |
| Nov 21, 2025 | 196.74 | 205.26 | 192.88 | 200.43 | +2.93% | 7,095,462 |
| Nov 20, 2025 | 213.58 | 216.02 | 194.13 | 194.72 | -4.61% | 9,439,411 |
| Nov 19, 2025 | 202.38 | 208.43 | 200.56 | 204.13 | +1.09% | 4,450,400 |
| Nov 18, 2025 | 203.67 | 206.50 | 197.92 | 201.93 | -2.48% | 8,598,069 |
| Nov 17, 2025 | 210.91 | 214.71 | 203.79 | 207.07 | -2.84% | 4,314,031 |
| Nov 14, 2025 | 206.89 | 216.65 | 204.83 | 213.12 | -0.13% | 4,480,764 |
| Nov 13, 2025 | 221.77 | 222.04 | 211.89 | 213.39 | -4.96% | 5,217,602 |
| Nov 12, 2025 | 226.03 | 226.15 | 222.22 | 224.52 | +0.16% | 2,483,104 |
| Nov 11, 2025 | 221.30 | 224.83 | 220.13 | 224.16 | +0.67% | 4,996,466 |
| Nov 10, 2025 | 218.83 | 223.51 | 216.76 | 222.66 | +4.55% | 3,136,565 |
| Nov 7, 2025 | 209.99 | 213.04 | 203.63 | 212.96 | +0.28% | 6,900,333 |
| Nov 6, 2025 | 218.44 | 219.31 | 210.93 | 212.36 | -3.28% | 3,689,837 |
| Nov 5, 2025 | 217.08 | 222.77 | 216.31 | 219.56 | +0.92% | 5,505,099 |
| Nov 4, 2025 | 218.29 | 222.05 | 216.74 | 217.56 | -3.51% | 3,289,344 |
| Nov 3, 2025 | 227.75 | 227.89 | 222.14 | 225.47 | +0.55% | 2,692,174 |
Daily open, high, low, close and volume for Direxion Daily S&P 500 Bull 3x ETF (SPXL). Showing 249 trading days. Unadjusted prices.