Skip to main content
Direxion Daily S&P 500 Bull 3X ETF (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
239.71
-3.59 (-1.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026239.82240.87237.22239.71239.71-1.48%1,851,237
Apr 27, 2026241.31243.72240.45243.30243.300.48%1,272,122
Apr 24, 2026238.90242.60237.18242.14242.142.33%2,207,990
Apr 23, 2026237.74240.76230.65236.62236.62-1.28%3,087,995
Apr 22, 2026237.57239.91236.71239.69239.693.01%2,401,933
Apr 21, 2026238.76239.83231.19232.68232.68-1.96%2,774,800
Apr 20, 2026237.35238.50234.73237.33237.33-0.59%2,033,604
Apr 17, 2026234.93241.06234.52238.73238.733.52%3,497,197
Apr 16, 2026230.00231.73227.59230.62230.620.71%2,071,059
Apr 15, 2026224.59229.31223.58229.00229.002.38%2,753,044
Apr 14, 2026217.39223.89217.39223.67223.673.59%2,687,498
Apr 13, 2026207.92216.08207.15215.91215.912.93%2,421,065
Apr 10, 2026211.59212.20208.95209.76209.76-0.34%3,869,334
Apr 9, 2026205.85211.58204.89210.47210.471.73%2,549,253
Apr 8, 2026207.23207.86202.99206.90206.907.58%5,069,213
Apr 7, 2026190.02192.54185.17192.32192.320.18%2,983,110
Apr 6, 2026189.40192.75189.17191.98191.981.26%2,334,789
Apr 2, 2026181.31191.16180.20189.60189.600.24%3,645,511
Apr 1, 2026187.96191.91187.25189.14189.142.30%3,391,357
Mar 31, 2026175.78185.93175.05184.89184.898.63%4,838,013
Mar 30, 2026176.78177.00168.04170.20170.20-1.08%3,735,278
Mar 27, 2026179.07179.20171.19172.05172.05-5.21%4,859,525
Mar 26, 2026187.43189.97181.21181.51181.51-5.30%3,109,001
Mar 25, 2026193.26195.21189.48191.66191.661.64%2,634,104
Mar 24, 2026186.98191.98185.77188.56188.56-1.28%3,828,062
Mar 23, 2026193.26197.20189.81191.01190.563.18%7,420,404
Mar 20, 2026192.27192.35181.92185.12184.68-4.45%5,306,899
Mar 19, 2026191.19196.55189.64193.75193.29-0.81%5,214,465
Mar 18, 2026201.58202.80195.08195.34194.88-4.17%3,272,722
Mar 17, 2026205.28207.16203.19203.85203.370.79%2,752,841
Mar 16, 2026201.74205.00200.62202.26201.783.01%3,695,656
Mar 13, 2026202.61205.44195.57196.35195.89-1.78%5,109,516
Mar 12, 2026204.64205.13199.78199.91199.44-4.60%4,041,519
Mar 11, 2026210.73213.00206.79209.54209.05-0.37%3,004,869
Mar 10, 2026210.94216.21208.17210.31209.82-0.58%3,961,431
Mar 9, 2026200.52212.97196.89211.53211.032.60%5,762,848
Mar 6, 2026207.09209.63203.66206.17205.69-4.06%4,380,474
Mar 5, 2026215.47218.77209.30214.89214.38-1.58%5,008,630
Mar 4, 2026215.16220.31213.31218.35217.842.06%3,064,241
Mar 3, 2026208.89216.19203.74213.94213.44-2.67%6,179,167
Mar 2, 2026212.50222.00211.88219.81219.290.04%2,866,157
Feb 27, 2026216.67220.33215.36219.73219.21-1.44%2,720,503
Feb 26, 2026226.84226.84218.12222.95222.43-1.67%2,919,240
Feb 25, 2026223.88227.27223.88226.74226.212.45%1,543,715
Feb 24, 2026216.01222.15214.32221.31220.792.17%2,497,896
Feb 23, 2026221.85224.00214.67216.62216.11-3.05%2,959,353
Feb 20, 2026216.62224.00216.21223.44222.912.06%5,183,552
Feb 19, 2026218.33220.55216.12218.93218.42-0.82%2,402,655
Feb 18, 2026218.57223.44217.43220.74220.221.51%2,447,004
Feb 17, 2026214.91219.42210.76217.46216.950.49%3,297,165
Feb 13, 2026216.45220.82212.50216.41215.900.04%3,122,230
Feb 12, 2026229.04230.12215.46216.33215.82-4.65%3,511,066
Feb 11, 2026231.29231.96224.15226.87226.34-0.05%2,002,575
Feb 10, 2026229.86231.45226.61226.98226.45-0.87%1,596,412
Feb 9, 2026224.55230.83223.47228.97228.431.40%2,003,418
Feb 6, 2026217.10227.35216.56225.80225.275.78%2,725,987
Feb 5, 2026216.86219.45211.87213.47212.97-3.83%6,840,304
Feb 4, 2026226.11227.16217.68221.96221.44-1.50%4,885,574
Feb 3, 2026232.07232.74219.95225.33224.80-2.58%4,209,460
Feb 2, 2026225.55232.75225.45231.30230.761.46%1,810,798
Jan 30, 2026227.90230.26223.19227.97227.43-0.94%3,154,146
Jan 29, 2026232.50233.16221.03230.14229.60-0.71%3,463,181
Jan 28, 2026233.26234.09230.20231.78231.23-0.05%1,844,293
Jan 27, 2026230.42232.80229.88231.90231.351.21%1,563,429
Jan 26, 2026226.86230.43226.35229.13228.591.56%1,666,410
Jan 23, 2026224.63227.40223.70225.60225.070.04%1,704,034
Jan 22, 2026226.51227.75223.60225.50224.971.51%2,423,958
Jan 21, 2026216.74225.39215.32222.14221.623.38%4,193,484
Jan 20, 2026218.72221.99213.89214.87214.36-6.13%4,337,009
Jan 16, 2026231.00231.52227.48228.91228.37-0.37%1,726,706
Jan 15, 2026232.07232.95228.90229.76229.220.77%2,112,542
Jan 14, 2026228.63229.30223.79228.01227.47-1.46%2,980,662
Jan 13, 2026233.20233.78229.06231.39230.85-0.67%2,087,932
Jan 12, 2026228.45233.84228.44232.96232.410.49%1,523,623
Jan 9, 2026228.48233.08227.09231.82231.271.88%2,272,521
Jan 8, 2026226.85228.65225.53227.55227.01-0.10%1,533,648
Jan 7, 2026230.29232.07227.50227.77227.23-0.97%2,176,403
Jan 6, 2026226.18230.47226.03230.00229.461.76%1,793,380
Jan 5, 2026224.88227.68224.74226.03225.501.98%1,967,635
Jan 2, 2026224.10225.23218.44221.64221.120.47%2,844,273
Dec 31, 2025225.76225.97220.40220.61220.09-2.23%1,749,855
Dec 30, 2025226.20227.29225.38225.64225.11-0.43%1,453,078
Dec 29, 2025226.36227.95224.88226.62226.09-1.09%1,546,632
Dec 26, 2025229.50230.50228.16229.12228.58-0.11%1,314,643
Dec 24, 2025226.98229.84226.86229.38228.841.00%894,967
Dec 23, 2025223.14227.33223.12227.10226.571.28%1,414,798
Dec 22, 2025223.44224.80222.21224.22223.521.83%1,551,327
Dec 19, 2025216.46220.74216.36220.19219.502.61%1,867,967
Dec 18, 2025215.66218.58213.12214.59213.922.32%3,063,333
Dec 17, 2025218.08218.61209.68209.73209.08-3.40%4,089,190
Dec 16, 2025217.46219.26213.46217.11216.43-0.89%3,353,590
Dec 15, 2025223.91223.92217.67219.06218.38-0.47%2,664,539
Dec 12, 2025226.50227.17217.58220.09219.40-3.29%4,527,739
Dec 11, 2025223.68227.71220.74227.57226.860.70%5,215,215
Dec 10, 2025221.24227.46220.01225.98225.281.90%2,900,581
Dec 9, 2025221.87224.06221.38221.77221.08-0.31%1,995,336
Dec 8, 2025225.35225.38220.40222.47221.78-0.92%2,490,521
Dec 5, 2025224.37227.19223.49224.53223.830.44%2,444,542
Dec 4, 2025224.30224.33220.45223.55222.850.26%5,639,628
Dec 3, 2025219.81223.98218.92222.98222.291.02%4,354,449