Skip to main content
Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
224.53
+0.98 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
224.61
+0.08 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025224.37227.19223.49224.53224.530.44%2,423,900
Dec 4, 2025224.30224.33220.45223.55223.550.26%5,624,684
Dec 3, 2025219.81223.98218.92222.98222.981.02%4,325,268
Dec 2, 2025221.11222.97218.63220.72220.720.50%2,149,552
Dec 1, 2025218.16222.25218.07219.63219.63-1.39%1,924,990
Nov 28, 2025220.29222.92219.97222.73222.731.59%1,161,457
Nov 26, 2025217.32221.20216.49219.24219.241.99%2,264,063
Nov 25, 2025208.97216.06205.15214.97214.972.77%2,940,409
Nov 24, 2025203.58210.31202.60209.18209.184.37%2,760,999
Nov 21, 2025196.74205.26192.88200.43200.432.93%7,092,184
Nov 20, 2025213.58216.02194.13194.72194.72-4.61%9,442,750
Nov 19, 2025202.38208.43200.56204.13204.131.09%4,469,779
Nov 18, 2025203.67206.50197.92201.93201.93-2.48%8,626,394
Nov 17, 2025210.91214.71203.79207.07207.07-2.84%4,342,457
Nov 14, 2025206.89216.65204.83213.12213.12-0.13%4,485,206
Nov 13, 2025221.77222.04211.89213.39213.39-4.96%5,224,111
Nov 12, 2025226.03226.15222.22224.52224.520.16%2,485,137
Nov 11, 2025221.30224.83220.13224.16224.160.67%4,998,922
Nov 10, 2025218.83223.51216.76222.66222.664.55%3,136,565
Nov 7, 2025209.99213.04203.63212.96212.960.28%6,900,333
Nov 6, 2025218.44219.31210.93212.36212.36-3.28%3,689,837
Nov 5, 2025217.08222.77216.31219.56219.560.92%5,505,099
Nov 4, 2025218.29222.05216.74217.56217.56-3.51%3,289,344
Nov 3, 2025227.75227.89222.14225.47225.470.55%2,692,174
Oct 31, 2025227.29227.33221.61224.24224.240.83%3,639,617
Oct 30, 2025226.37228.34222.33222.40222.40-3.26%3,652,949
Oct 29, 2025231.20232.19225.38229.90229.900.15%4,267,158
Oct 28, 2025229.62231.45227.43229.55229.550.74%2,562,363
Oct 27, 2025225.46228.18224.85227.86227.863.57%4,133,230
Oct 24, 2025219.35221.28218.61220.00220.002.40%2,482,598
Oct 23, 2025211.56215.93211.36214.84214.841.68%2,436,658
Oct 22, 2025215.34215.34206.97211.30211.30-1.55%3,335,958
Oct 21, 2025214.88216.37213.50214.62214.62-0.08%2,023,386
Oct 20, 2025211.09215.69211.05214.79214.793.06%1,847,512
Oct 17, 2025203.90209.65202.71208.42208.421.60%3,382,329
Oct 16, 2025210.98212.73201.80205.14205.14-2.06%3,655,565
Oct 15, 2025211.03214.23203.68209.46209.461.29%2,773,053
Oct 14, 2025202.05210.15198.30206.80206.80-0.37%3,213,574
Oct 13, 2025205.40209.00204.62207.57207.574.52%2,536,221
Oct 10, 2025217.00218.72198.35198.60198.60-8.16%6,283,913
Oct 9, 2025218.52218.88214.32216.25216.25-0.85%2,284,160
Oct 8, 2025215.44218.23214.61218.11218.111.74%2,729,962
Oct 7, 2025217.71218.14212.99214.39214.39-1.14%2,993,681
Oct 6, 2025216.84217.71214.78216.86216.861.09%2,878,968
Oct 3, 2025215.35217.93213.64214.52214.52-0.09%4,442,213
Oct 2, 2025215.95216.08212.44214.72214.720.27%1,928,346
Oct 1, 2025209.04214.98208.98214.14214.141.06%2,315,404
Sep 30, 2025208.89212.40207.68211.90211.901.08%2,285,337
Sep 29, 2025210.34211.10207.98209.64209.640.79%2,324,459
Sep 26, 2025205.88208.50204.40207.99207.991.68%2,133,269
Sep 25, 2025204.57205.93201.29204.56204.56-1.44%3,809,318
Sep 24, 2025210.80210.83206.27207.55207.55-0.93%3,007,490
Sep 23, 2025213.00213.57208.48209.50209.50-1.80%4,738,380
Sep 22, 2025209.00213.85208.98213.34213.061.39%2,941,903
Sep 19, 2025209.18211.27207.40210.42210.141.31%2,527,542
Sep 18, 2025207.30210.07205.76207.69207.411.38%2,118,815
Sep 17, 2025205.63207.17200.35204.86204.59-0.35%3,528,230
Sep 16, 2025207.04207.32204.97205.58205.31-0.44%2,334,293
Sep 15, 2025205.40206.72205.16206.48206.211.54%2,710,526
Sep 12, 2025203.51205.00202.90203.35203.08-0.14%2,928,667
Sep 11, 2025200.60204.34200.08203.64203.372.38%3,043,098
Sep 10, 2025200.08200.95197.40198.91198.650.89%3,512,908
Sep 9, 2025195.93197.62194.37197.16196.900.62%3,257,284
Sep 8, 2025195.67196.77194.44195.95195.690.89%2,170,313
Sep 5, 2025198.32199.03190.95194.22193.96-1.02%6,581,793
Sep 4, 2025192.22196.35191.36196.22195.962.44%2,387,183
Sep 3, 2025190.66192.00188.75191.55191.301.56%2,654,676
Sep 2, 2025186.14188.75183.86188.60188.35-2.28%4,055,134
Aug 29, 2025195.20195.49191.26193.01192.75-1.86%2,888,110
Aug 28, 2025195.21197.19193.48196.67196.411.03%2,709,989
Aug 27, 2025192.79195.37192.79194.66194.400.64%2,090,009
Aug 26, 2025190.75193.75190.23193.42193.161.18%2,166,630
Aug 25, 2025192.46193.62191.04191.17190.92-1.25%1,914,386
Aug 22, 2025187.09194.70186.70193.59193.334.51%3,024,987
Aug 21, 2025185.91187.40183.77185.24184.99-1.22%2,419,647
Aug 20, 2025188.75188.89183.05187.53187.28-0.89%2,976,422
Aug 19, 2025192.23193.10188.08189.21188.96-1.67%3,094,078
Aug 18, 2025192.04193.00191.43192.43192.17-0.10%1,579,757
Aug 15, 2025194.89194.99191.78192.62192.36-0.73%2,427,694
Aug 14, 2025192.22194.72191.74194.04193.78-0.04%2,379,721
Aug 13, 2025194.13195.28192.18194.12193.861.03%2,437,479
Aug 12, 2025188.34192.38187.05192.15191.893.15%7,148,865
Aug 11, 2025187.66188.99185.24186.29186.04-0.59%5,326,281
Aug 8, 2025184.76187.88184.53187.40187.152.16%1,965,573
Aug 7, 2025186.86187.48180.66183.43183.19-0.18%2,431,137
Aug 6, 2025180.71184.41179.92183.76183.522.19%1,941,909
Aug 5, 2025183.15183.84179.00179.83179.59-1.48%1,928,098
Aug 4, 2025178.02182.63177.90182.53182.294.51%2,112,648
Aug 1, 2025178.71178.71172.63174.65174.42-4.98%4,788,396
Jul 31, 2025190.37190.72182.71183.80183.56-1.21%3,018,674
Jul 30, 2025187.40188.87183.42186.06185.81-0.37%2,895,477
Jul 29, 2025189.56189.79185.97186.76186.51-0.81%2,123,889
Jul 28, 2025188.84189.31187.14188.29188.04-0.07%1,925,650
Jul 25, 2025186.78188.91186.55188.43188.181.11%1,606,586
Jul 24, 2025186.50187.80185.96186.37186.120.12%2,018,385
Jul 23, 2025183.91186.18182.30186.14185.892.53%2,471,951
Jul 22, 2025181.78182.29179.37181.54181.30-0.01%1,938,576
Jul 21, 2025181.60184.01181.21181.55181.310.53%2,388,254
Jul 18, 2025182.05182.13179.63180.60180.36-0.24%1,946,603
Jul 17, 2025178.11181.46177.87181.04180.801.79%2,267,964