Skip to main content
Direxion Daily S&P 500 Bull 3X ETF (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
251.65
-5.88 (-2.28%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026252.36260.52250.37251.65251.65-2.28%1,820,842
Jun 25, 2026263.26263.70253.43257.53257.530.16%1,862,833
Jun 24, 2026259.37264.44254.81257.12257.12-0.33%1,540,100
Jun 23, 2026257.78264.33256.40257.97257.97-4.29%1,969,221
Jun 22, 2026273.78276.50268.72270.06269.54-0.94%1,594,483
Jun 18, 2026273.84274.28269.70272.62272.092.89%1,592,181
Jun 17, 2026276.20277.04262.98264.95264.44-3.76%2,199,657
Jun 16, 2026279.96280.93274.78275.30274.77-1.76%1,470,693
Jun 15, 2026277.21282.34277.08280.22279.685.24%3,371,741
Jun 12, 2026265.31269.15259.24266.27265.751.54%2,576,240
Jun 11, 2026252.91264.52248.50262.22261.715.03%3,313,086
Jun 10, 2026258.10263.45249.50249.67249.19-4.73%3,270,215
Jun 9, 2026269.16272.56246.56262.06261.55-0.93%3,786,134
Jun 8, 2026268.87271.05263.45264.53264.020.75%2,328,333
Jun 5, 2026279.46280.08260.51262.56262.05-7.89%4,850,779
Jun 4, 2026279.49286.45278.78285.06284.511.07%1,202,919
Jun 3, 2026286.40287.16281.30282.03281.48-2.08%2,044,217
Jun 2, 2026285.18289.00284.92288.03287.470.41%1,147,473
Jun 1, 2026283.49288.91282.72286.86286.300.78%1,840,818
May 29, 2026284.10286.50282.78284.65284.100.62%2,273,593
May 28, 2026277.82283.46276.86282.91282.361.63%1,607,257
May 27, 2026278.76279.25275.93278.37277.83-0.01%1,878,256
May 26, 2026277.88280.17276.07278.39277.851.94%1,714,256
May 22, 2026273.71276.69271.85273.08272.551.05%1,903,581
May 21, 2026265.64272.50264.15270.24269.720.59%2,322,969
May 20, 2026262.55269.25260.81268.65268.133.05%2,081,738
May 19, 2026261.83264.86258.32260.70260.20-1.94%2,938,398
May 18, 2026267.32269.04260.37265.87265.36-0.27%3,031,345
May 15, 2026269.69271.49265.40266.60266.08-3.72%2,322,787
May 14, 2026272.03278.44271.93276.90276.362.34%2,033,671
May 13, 2026266.41272.21263.19270.58270.061.65%1,737,623
May 12, 2026264.87266.83259.26266.19265.67-0.40%2,477,669
May 11, 2026264.46269.01264.38267.27266.750.64%1,499,064
May 8, 2026262.79266.14262.49265.56265.052.38%1,479,067
May 7, 2026263.20264.34257.52259.38258.88-0.98%2,415,910
May 6, 2026256.05262.72255.70261.94261.434.17%2,037,470
May 5, 2026249.48252.79249.25251.45250.962.33%1,542,931
May 4, 2026247.77249.88242.31245.73245.25-1.11%2,017,484
May 1, 2026249.05252.80248.29248.48248.000.86%2,197,791
Apr 30, 2026242.58247.60238.40246.37245.892.83%2,600,809
Apr 29, 2026238.87240.12236.29239.60239.14-0.05%1,717,649
Apr 28, 2026239.82240.87237.22239.71239.25-1.48%1,877,606
Apr 27, 2026241.31243.72240.45243.30242.830.48%1,327,232
Apr 24, 2026238.90242.60237.18242.14241.672.33%2,241,794
Apr 23, 2026237.74240.76230.65236.62236.16-1.28%3,101,124
Apr 22, 2026237.57239.91236.71239.69239.233.01%2,439,191
Apr 21, 2026238.76239.83231.19232.68232.23-1.96%2,841,650
Apr 20, 2026237.35238.50234.73237.33236.87-0.59%2,085,439
Apr 17, 2026234.93241.06234.52238.73238.273.52%3,534,779
Apr 16, 2026230.00231.73227.59230.62230.170.71%2,107,114
Apr 15, 2026224.59229.31223.58229.00228.562.38%2,798,453
Apr 14, 2026217.39223.89217.39223.67223.243.59%2,760,332
Apr 13, 2026207.92216.08207.15215.91215.492.93%2,473,960
Apr 10, 2026211.59212.20208.95209.76209.35-0.34%3,916,874
Apr 9, 2026205.85211.58204.89210.47210.061.73%2,594,642
Apr 8, 2026207.23207.86202.99206.90206.507.58%5,166,446
Apr 7, 2026190.02192.54185.17192.32191.950.18%3,658,460
Apr 6, 2026189.40192.75189.17191.98191.611.26%2,377,823
Apr 2, 2026181.31191.16180.20189.60189.230.24%3,723,991
Apr 1, 2026187.96191.91187.25189.14188.772.30%3,446,002
Mar 31, 2026175.78185.93175.05184.89184.538.63%4,984,358
Mar 30, 2026176.78177.00168.04170.20169.87-1.08%3,828,182
Mar 27, 2026179.07179.20171.19172.05171.72-5.21%4,875,891
Mar 26, 2026187.43189.97181.21181.51181.16-5.30%3,254,447
Mar 25, 2026193.26195.21189.48191.66191.291.64%2,634,104
Mar 24, 2026186.98191.98185.77188.56188.19-1.05%3,828,062
Mar 23, 2026193.26197.20189.81191.01190.193.18%7,420,404
Mar 20, 2026192.27192.35181.92185.12184.33-4.45%5,306,899
Mar 19, 2026191.19196.55189.64193.75192.92-0.81%5,214,465
Mar 18, 2026201.58202.80195.08195.34194.50-4.17%3,272,722
Mar 17, 2026205.28207.16203.19203.85202.980.79%2,752,841
Mar 16, 2026201.74205.00200.62202.26201.393.01%3,695,656
Mar 13, 2026202.61205.44195.57196.35195.51-1.78%5,109,516
Mar 12, 2026204.64205.13199.78199.91199.05-4.60%4,041,519
Mar 11, 2026210.73213.00206.79209.54208.64-0.37%3,004,869
Mar 10, 2026210.94216.21208.17210.31209.41-0.58%3,961,431
Mar 9, 2026200.52212.97196.89211.53210.622.60%5,762,848
Mar 6, 2026207.09209.63203.66206.17205.29-4.06%4,380,474
Mar 5, 2026215.47218.77209.30214.89213.97-1.58%5,008,630
Mar 4, 2026215.16220.31213.31218.35217.412.06%3,064,241
Mar 3, 2026208.89216.19203.74213.94213.02-2.67%6,179,167
Mar 2, 2026212.50222.00211.88219.81218.870.04%2,866,157
Feb 27, 2026216.67220.33215.36219.73218.79-1.44%2,720,503
Feb 26, 2026226.84226.84218.12222.95221.99-1.67%2,919,240
Feb 25, 2026223.88227.27223.88226.74225.772.45%1,543,715
Feb 24, 2026216.01222.15214.32221.31220.362.17%2,497,896
Feb 23, 2026221.85224.00214.67216.62215.69-3.05%2,959,353
Feb 20, 2026216.62224.00216.21223.44222.482.06%5,183,552
Feb 19, 2026218.33220.55216.12218.93217.99-0.82%2,402,655
Feb 18, 2026218.57223.44217.43220.74219.791.51%2,447,004
Feb 17, 2026214.91219.42210.76217.46216.530.49%3,297,165
Feb 13, 2026216.45220.82212.50216.41215.480.04%3,122,230
Feb 12, 2026229.04230.12215.46216.33215.40-4.65%3,511,066
Feb 11, 2026231.29231.96224.15226.87225.90-0.05%2,002,575
Feb 10, 2026229.86231.45226.61226.98226.01-0.87%1,596,412
Feb 9, 2026224.55230.83223.47228.97227.991.40%2,003,418
Feb 6, 2026217.10227.35216.56225.80224.835.78%2,725,987
Feb 5, 2026216.86219.45211.87213.47212.56-3.83%6,840,304
Feb 4, 2026226.11227.16217.68221.96221.01-1.50%4,885,574
Feb 3, 2026232.07232.74219.95225.33224.36-2.58%4,209,460