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

266.32
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 5:43 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026274.14278.82265.77266.322,205,790266.32
10/30/2026276.63276.72264.36270.353,021,251270.35
10/29/2026285.14287.13282.62285.671,395,986285.67
10/28/2026288.07290.17285.65288.951,219,797288.95
10/27/2026283.60287.81281.32286.211,118,169286.21
10/26/2026278.10284.07277.54281.521,257,952281.52
10/23/2026275.71279.52274.43275.631,750,861275.63
10/22/2026283.08284.55277.23280.412,746,860280.41
10/21/2026288.69292.26285.57290.871,555,799290.87
10/20/2026282.79289.85281.04286.271,281,898286.27
10/19/2026284.38287.95282.86283.621,343,873283.62
10/16/2026291.28291.39277.23280.172,266,767280.17
10/15/2026283.78291.14281.74290.001,741,137290.00
10/14/2026293.69295.32284.37287.632,300,412287.63
10/13/2026296.52298.13295.00297.421,128,158297.42
10/12/2026298.31299.00296.29297.37726,883297.37
10/09/2026295.36299.02294.25297.971,207,807297.97
10/08/2026294.15296.70289.20293.051,856,077293.05
10/07/2026295.31297.75292.86296.911,590,131296.91
10/06/2026298.12302.05297.93299.211,183,598299.21
10/05/2026288.59296.40288.59294.561,653,832294.56
10/02/2026289.71291.98285.90288.651,613,314288.65
10/01/2026283.06284.44276.92282.702,201,563282.70
9/30/2026285.43288.72280.68281.101,717,187281.10
9/29/2026286.09286.09281.00283.201,204,356283.20
9/28/2026287.84289.16282.58284.661,621,881284.66
9/25/2026288.42292.25285.73291.281,612,505291.28
9/24/2026283.30288.73282.36287.001,636,331287.00
9/23/2026293.33293.53286.16287.551,923,183287.55
9/22/2026294.74296.05293.20294.171,048,294294.17
9/21/2026286.65296.11286.27294.551,272,124294.24
9/18/2026281.17281.85277.47281.321,400,352281.02
9/17/2026281.36281.67277.90280.761,434,763280.46
9/16/2026277.43279.78266.69271.572,351,716271.28
9/15/2026278.31278.50273.90275.271,333,570274.98
9/14/2026277.07282.03275.94279.101,808,544278.81
9/11/2026283.48285.30282.30282.931,503,428282.63
9/10/2026276.43278.63274.94276.231,807,555275.94
9/09/2026283.25283.73279.75281.391,447,388281.09
9/08/2026289.10289.65284.57285.441,284,722285.14
9/04/2026292.40293.31288.96290.291,220,716289.98
9/03/2026288.03294.88287.68293.851,305,065293.54
9/02/2026282.00286.54281.33285.071,185,163284.77
9/01/2026281.71284.68278.90281.351,963,351281.05
8/31/2026287.78288.50284.80287.331,061,345287.03
8/28/2026292.81296.87288.95290.141,576,846289.83
8/27/2026289.40293.72287.90292.251,308,548291.94
8/26/2026285.20288.12284.37286.65948,200286.35
8/25/2026287.08287.59283.52286.611,031,272286.31
8/24/2026285.62285.94282.44284.071,373,498283.77
8/21/2026286.90288.97284.87286.642,489,194286.34
8/20/2026287.31289.60282.81283.431,474,627283.13
8/19/2026292.26294.55289.71290.861,304,284290.55
8/18/2026290.39291.36288.39288.871,499,684288.57
8/17/2026299.19299.82294.86294.991,299,019294.68
8/14/2026301.99302.23298.38299.31987,481299.00
8/13/2026297.97303.18297.27301.351,479,950301.03
8/12/2026297.97298.05293.84295.421,051,285295.11
8/11/2026297.81297.95291.84293.171,264,165292.86
8/10/2026295.72298.52294.76296.181,226,281295.87
8/07/2026293.87297.17292.37296.331,299,508296.02
8/06/2026293.21295.07290.19291.201,483,690290.89
8/05/2026299.77300.96292.50292.852,083,501292.54
8/04/2026282.90296.96282.75294.564,486,609294.25
8/03/2026270.68280.65270.43279.682,066,172279.39