Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
170.93
+2.25 (1.33%)
Jun 27, 2025, 4:00 PM - Market closed
SPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 169.49 | 172.29 | 167.69 | 170.93 | 170.93 | 1.33% | 3,060,254 |
| Jun 26, 2025 | 166.35 | 169.01 | 165.87 | 168.68 | 168.68 | 2.39% | 2,286,543 |
| Jun 25, 2025 | 165.52 | 165.98 | 163.60 | 164.75 | 164.75 | 0.17% | 5,010,751 |
| Jun 24, 2025 | 162.66 | 165.49 | 161.99 | 164.47 | 164.47 | 2.81% | 7,873,624 |
| Jun 23, 2025 | 155.95 | 160.32 | 153.46 | 159.97 | 159.42 | 3.16% | 8,424,457 |
| Jun 20, 2025 | 158.66 | 159.53 | 154.30 | 155.07 | 154.53 | -1.00% | 3,006,894 |
| Jun 18, 2025 | 157.47 | 159.65 | 155.94 | 156.63 | 156.09 | -0.13% | 2,670,027 |
| Jun 17, 2025 | 158.99 | 160.21 | 156.23 | 156.83 | 156.29 | -2.61% | 2,824,594 |
| Jun 16, 2025 | 159.26 | 162.40 | 159.14 | 161.03 | 160.47 | 2.86% | 2,247,526 |
| Jun 13, 2025 | 157.82 | 160.46 | 155.35 | 156.56 | 156.02 | -3.38% | 4,041,612 |
| Jun 12, 2025 | 159.20 | 162.13 | 158.78 | 162.03 | 161.47 | 1.06% | 2,346,183 |
| Jun 11, 2025 | 162.55 | 163.30 | 158.63 | 160.33 | 159.77 | -0.83% | 3,205,597 |
| Jun 10, 2025 | 159.42 | 162.01 | 158.53 | 161.67 | 161.11 | 1.69% | 2,635,051 |
| Jun 9, 2025 | 159.08 | 160.30 | 158.14 | 158.99 | 158.44 | 0.26% | 2,091,921 |
| Jun 6, 2025 | 158.28 | 159.98 | 156.89 | 158.57 | 158.02 | 2.93% | 2,813,195 |
| Jun 5, 2025 | 157.74 | 158.72 | 152.51 | 154.05 | 153.52 | -1.44% | 3,810,890 |
| Jun 4, 2025 | 157.22 | 157.97 | 156.05 | 156.30 | 155.76 | -0.20% | 7,565,531 |
| Jun 3, 2025 | 153.65 | 157.33 | 153.25 | 156.61 | 156.07 | 1.72% | 3,018,267 |
| Jun 2, 2025 | 150.13 | 154.02 | 148.06 | 153.96 | 153.43 | 1.66% | 3,406,717 |
| May 30, 2025 | 151.08 | 152.76 | 146.70 | 151.44 | 150.91 | -0.51% | 4,948,641 |
| May 29, 2025 | 154.40 | 154.49 | 149.01 | 152.22 | 151.69 | 1.36% | 9,226,008 |
| May 28, 2025 | 153.37 | 154.28 | 149.79 | 150.18 | 149.66 | -1.86% | 9,107,917 |
| May 27, 2025 | 149.30 | 153.15 | 147.97 | 153.02 | 152.49 | 6.15% | 7,967,780 |
| May 23, 2025 | 141.73 | 146.12 | 141.38 | 144.15 | 143.65 | -2.04% | 5,231,928 |
| May 22, 2025 | 146.94 | 149.92 | 146.04 | 147.15 | 146.64 | -0.05% | 3,330,795 |
| May 21, 2025 | 151.51 | 154.78 | 146.30 | 147.22 | 146.71 | -4.98% | 6,423,839 |
| May 20, 2025 | 155.23 | 155.97 | 152.51 | 154.93 | 154.39 | -1.12% | 3,303,339 |
| May 19, 2025 | 151.38 | 157.19 | 151.31 | 156.68 | 156.14 | 0.28% | 3,712,225 |
| May 16, 2025 | 153.89 | 156.43 | 152.37 | 156.25 | 155.71 | 1.90% | 3,894,316 |
| May 15, 2025 | 149.60 | 153.81 | 149.26 | 153.33 | 152.80 | 1.41% | 3,577,904 |
| May 14, 2025 | 151.47 | 152.32 | 149.63 | 151.20 | 150.68 | 0.37% | 3,133,609 |
| May 13, 2025 | 148.15 | 152.42 | 147.70 | 150.65 | 150.13 | 1.98% | 4,033,042 |
| May 12, 2025 | 146.73 | 147.80 | 143.58 | 147.73 | 147.22 | 9.82% | 4,961,587 |
| May 9, 2025 | 136.07 | 136.77 | 133.44 | 134.52 | 134.05 | -0.50% | 3,286,953 |
| May 8, 2025 | 135.31 | 138.90 | 132.76 | 135.20 | 134.73 | 2.04% | 5,376,681 |
| May 7, 2025 | 131.74 | 134.29 | 128.82 | 132.50 | 132.04 | 1.23% | 5,308,898 |
| May 6, 2025 | 130.17 | 134.03 | 129.49 | 130.89 | 130.44 | -2.49% | 3,660,676 |
| May 5, 2025 | 133.54 | 136.52 | 132.90 | 134.23 | 133.76 | -1.70% | 7,693,317 |
| May 2, 2025 | 135.22 | 137.75 | 133.51 | 136.55 | 136.08 | 4.40% | 9,120,410 |
| May 1, 2025 | 132.23 | 134.78 | 130.47 | 130.80 | 130.35 | 2.12% | 4,671,307 |
| Apr 30, 2025 | 123.40 | 129.47 | 119.19 | 128.09 | 127.65 | 0.06% | 6,637,090 |
| Apr 29, 2025 | 124.41 | 128.84 | 124.20 | 128.01 | 127.57 | 1.74% | 3,640,377 |
| Apr 28, 2025 | 126.11 | 127.57 | 121.77 | 125.82 | 125.38 | 0.16% | 5,281,794 |
| Apr 25, 2025 | 123.01 | 125.91 | 120.96 | 125.62 | 125.18 | 2.12% | 5,054,233 |
| Apr 24, 2025 | 116.57 | 123.50 | 115.80 | 123.01 | 122.58 | 6.19% | 4,817,953 |
| Apr 23, 2025 | 118.98 | 122.02 | 114.82 | 115.84 | 115.44 | 4.90% | 7,358,741 |
| Apr 22, 2025 | 106.48 | 111.91 | 105.85 | 110.43 | 110.05 | 7.46% | 6,813,096 |
| Apr 21, 2025 | 107.32 | 107.61 | 99.31 | 102.76 | 102.40 | -7.12% | 7,740,142 |
| Apr 17, 2025 | 111.37 | 113.60 | 109.08 | 110.64 | 110.26 | 0.23% | 6,779,991 |
| Apr 16, 2025 | 114.27 | 116.57 | 106.81 | 110.39 | 110.01 | -6.68% | 8,068,386 |