Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
35.16
-0.14 (-0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.19 | 35.33 | 34.75 | 35.16 | 35.16 | -0.40% | 4,609,606 |
| Dec 4, 2025 | 35.17 | 35.77 | 35.16 | 35.30 | 35.30 | -0.20% | 4,537,391 |
| Dec 3, 2025 | 35.90 | 36.04 | 35.22 | 35.37 | 35.37 | -1.04% | 5,349,188 |
| Dec 2, 2025 | 35.66 | 36.08 | 35.37 | 35.74 | 35.74 | -0.45% | 4,730,710 |
| Dec 1, 2025 | 36.14 | 36.16 | 35.49 | 35.90 | 35.90 | 1.38% | 6,620,448 |
| Nov 28, 2025 | 35.83 | 35.87 | 35.38 | 35.41 | 35.41 | -1.53% | 2,822,633 |
| Nov 26, 2025 | 36.28 | 36.43 | 35.64 | 35.96 | 35.96 | -1.99% | 6,316,635 |
| Nov 25, 2025 | 37.78 | 38.48 | 36.49 | 36.69 | 36.69 | -2.81% | 8,615,596 |
| Nov 24, 2025 | 38.82 | 39.03 | 37.50 | 37.75 | 37.75 | -4.31% | 8,819,304 |
| Nov 21, 2025 | 40.22 | 41.01 | 38.44 | 39.45 | 39.45 | -2.90% | 18,521,716 |
| Nov 20, 2025 | 37.03 | 40.74 | 36.58 | 40.63 | 40.63 | 4.64% | 23,359,780 |
| Nov 19, 2025 | 39.17 | 39.53 | 38.00 | 38.83 | 38.83 | -1.07% | 10,315,567 |
| Nov 18, 2025 | 38.92 | 40.01 | 38.41 | 39.25 | 39.25 | 2.53% | 14,698,801 |
| Nov 17, 2025 | 37.64 | 38.88 | 36.96 | 38.28 | 38.28 | 2.79% | 15,819,598 |
| Nov 14, 2025 | 38.33 | 38.68 | 36.61 | 37.24 | 37.24 | 0.19% | 12,354,960 |
| Nov 13, 2025 | 35.86 | 37.41 | 35.80 | 37.17 | 37.17 | 5.00% | 13,786,571 |
| Nov 12, 2025 | 35.17 | 35.77 | 35.15 | 35.40 | 35.40 | -0.11% | 5,901,061 |
| Nov 11, 2025 | 35.92 | 36.11 | 35.35 | 35.44 | 35.44 | -0.64% | 4,471,610 |
| Nov 10, 2025 | 36.37 | 36.73 | 35.54 | 35.67 | 35.67 | -4.63% | 5,466,072 |
| Nov 7, 2025 | 37.92 | 39.05 | 37.38 | 37.40 | 37.40 | -0.19% | 8,972,060 |
| Nov 6, 2025 | 36.48 | 37.73 | 36.33 | 37.47 | 37.47 | 3.25% | 6,886,780 |
| Nov 5, 2025 | 36.71 | 36.84 | 35.75 | 36.29 | 36.29 | -0.96% | 4,839,096 |
| Nov 4, 2025 | 36.50 | 36.76 | 35.93 | 36.64 | 36.64 | 3.62% | 5,521,753 |
| Nov 3, 2025 | 35.01 | 35.91 | 35.00 | 35.36 | 35.36 | -0.53% | 4,188,632 |
| Oct 31, 2025 | 35.05 | 35.97 | 35.05 | 35.55 | 35.55 | -0.84% | 6,941,205 |
| Oct 30, 2025 | 35.25 | 35.86 | 34.94 | 35.85 | 35.85 | 3.28% | 6,382,573 |
| Oct 29, 2025 | 34.49 | 35.38 | 34.35 | 34.71 | 34.71 | -0.06% | 6,294,839 |
| Oct 28, 2025 | 34.73 | 35.08 | 34.45 | 34.73 | 34.73 | -0.77% | 3,828,887 |
| Oct 27, 2025 | 35.40 | 35.50 | 34.96 | 35.00 | 35.00 | -3.55% | 4,098,673 |
| Oct 24, 2025 | 36.40 | 36.53 | 36.06 | 36.29 | 36.29 | -2.31% | 4,614,458 |
| Oct 23, 2025 | 37.76 | 37.80 | 36.97 | 37.15 | 37.15 | -1.67% | 4,062,544 |
| Oct 22, 2025 | 37.08 | 38.53 | 37.08 | 37.78 | 37.78 | 1.61% | 5,346,075 |
| Oct 21, 2025 | 37.16 | 37.39 | 36.92 | 37.18 | 37.18 | - | 3,189,489 |
| Oct 20, 2025 | 37.86 | 37.87 | 37.01 | 37.18 | 37.18 | -3.05% | 3,284,953 |
| Oct 17, 2025 | 39.21 | 39.45 | 38.12 | 38.35 | 38.35 | -1.54% | 6,615,688 |
| Oct 16, 2025 | 37.89 | 39.56 | 37.57 | 38.95 | 38.95 | 2.04% | 6,888,606 |
| Oct 15, 2025 | 37.88 | 39.25 | 37.28 | 38.17 | 38.17 | -1.27% | 5,466,630 |
| Oct 14, 2025 | 39.53 | 40.23 | 38.04 | 38.66 | 38.66 | 0.42% | 7,833,877 |
| Oct 13, 2025 | 38.94 | 39.11 | 38.21 | 38.50 | 38.50 | -4.56% | 6,179,030 |
| Oct 10, 2025 | 37.16 | 40.38 | 36.87 | 40.34 | 40.34 | 8.21% | 10,036,552 |
| Oct 9, 2025 | 36.88 | 37.60 | 36.83 | 37.28 | 37.28 | 0.92% | 3,618,151 |
| Oct 8, 2025 | 37.43 | 37.56 | 36.92 | 36.94 | 36.94 | -1.70% | 3,175,099 |
| Oct 7, 2025 | 37.02 | 37.84 | 36.95 | 37.58 | 37.58 | 1.13% | 4,336,313 |
| Oct 6, 2025 | 37.17 | 37.52 | 37.02 | 37.16 | 37.16 | -1.04% | 3,102,924 |
| Oct 3, 2025 | 37.42 | 37.73 | 36.97 | 37.55 | 37.55 | 0.13% | 5,193,751 |
| Oct 2, 2025 | 37.28 | 37.91 | 37.27 | 37.50 | 37.50 | -0.24% | 2,772,386 |
| Oct 1, 2025 | 38.50 | 38.53 | 37.45 | 37.59 | 37.59 | -1.05% | 4,185,516 |
| Sep 30, 2025 | 38.54 | 38.78 | 37.91 | 37.99 | 37.99 | -1.07% | 3,596,856 |
| Sep 29, 2025 | 38.27 | 38.72 | 38.12 | 38.40 | 38.40 | -0.78% | 6,611,293 |
| Sep 26, 2025 | 39.20 | 39.40 | 38.60 | 38.70 | 38.70 | -1.53% | 3,873,972 |
| Sep 25, 2025 | 39.40 | 40.00 | 39.10 | 39.30 | 39.30 | 1.55% | 5,102,117 |
| Sep 24, 2025 | 38.30 | 39.00 | 38.10 | 38.70 | 38.70 | 0.78% | 2,599,722 |
| Sep 23, 2025 | 37.80 | 38.60 | 37.70 | 38.40 | 38.40 | 0.79% | 2,929,084 |
| Sep 22, 2025 | 39.00 | 39.00 | 38.00 | 38.10 | 37.73 | -1.30% | 2,956,333 |
| Sep 19, 2025 | 38.90 | 39.30 | 38.50 | 38.60 | 38.23 | -1.53% | 2,777,983 |
| Sep 18, 2025 | 39.20 | 39.60 | 38.70 | 39.20 | 38.82 | -1.51% | 3,623,525 |
| Sep 17, 2025 | 39.60 | 40.60 | 39.30 | 39.80 | 39.41 | 0.76% | 5,320,298 |
| Sep 16, 2025 | 39.30 | 39.70 | 39.20 | 39.50 | 39.12 | 0.25% | 2,039,569 |
| Sep 15, 2025 | 39.60 | 39.70 | 39.30 | 39.40 | 39.02 | -1.25% | 2,373,285 |
| Sep 12, 2025 | 39.90 | 40.10 | 39.70 | 39.90 | 39.51 | - | 2,579,219 |
| Sep 11, 2025 | 40.60 | 40.70 | 39.80 | 39.90 | 39.51 | -2.21% | 3,136,768 |
| Sep 10, 2025 | 40.60 | 41.20 | 40.40 | 40.80 | 40.40 | -0.97% | 4,557,534 |
| Sep 9, 2025 | 41.50 | 41.90 | 41.10 | 41.20 | 40.80 | -0.72% | 2,811,737 |
| Sep 8, 2025 | 41.60 | 41.80 | 41.30 | 41.50 | 41.10 | -0.95% | 3,145,627 |
| Sep 5, 2025 | 41.00 | 42.60 | 40.80 | 41.90 | 41.49 | 1.21% | 7,572,838 |
| Sep 4, 2025 | 42.30 | 42.50 | 41.40 | 41.40 | 41.00 | -2.36% | 3,741,636 |
| Sep 3, 2025 | 42.70 | 43.10 | 42.30 | 42.40 | 41.99 | -1.62% | 4,931,317 |
| Sep 2, 2025 | 43.60 | 44.20 | 43.00 | 43.10 | 42.68 | 2.38% | 5,072,710 |
| Aug 29, 2025 | 41.60 | 42.50 | 41.60 | 42.10 | 41.69 | 1.94% | 4,216,641 |
| Aug 28, 2025 | 41.60 | 42.00 | 41.20 | 41.30 | 40.90 | -0.96% | 2,865,544 |
| Aug 27, 2025 | 42.20 | 42.20 | 41.60 | 41.70 | 41.29 | -0.71% | 2,598,699 |
| Aug 26, 2025 | 42.60 | 42.80 | 41.90 | 42.00 | 41.59 | -1.18% | 3,558,116 |
| Aug 25, 2025 | 42.30 | 42.60 | 42.00 | 42.50 | 42.09 | 1.43% | 2,571,420 |
| Aug 22, 2025 | 43.60 | 43.60 | 41.70 | 41.90 | 41.49 | -4.77% | 6,433,739 |
| Aug 21, 2025 | 43.80 | 44.30 | 43.40 | 44.00 | 43.57 | 1.38% | 5,117,289 |
| Aug 20, 2025 | 43.10 | 44.50 | 43.10 | 43.40 | 42.98 | 0.93% | 6,820,710 |
| Aug 19, 2025 | 42.40 | 43.30 | 42.10 | 43.00 | 42.58 | 1.65% | 4,349,337 |
| Aug 18, 2025 | 42.40 | 42.50 | 42.20 | 42.30 | 41.89 | - | 2,639,435 |
| Aug 15, 2025 | 41.70 | 42.50 | 41.70 | 42.30 | 41.89 | 0.95% | 3,981,185 |
| Aug 14, 2025 | 42.30 | 42.40 | 41.80 | 41.90 | 41.49 | - | 4,201,597 |
| Aug 13, 2025 | 41.90 | 42.40 | 41.60 | 41.90 | 41.49 | -0.95% | 3,775,976 |
| Aug 12, 2025 | 43.20 | 43.60 | 42.30 | 42.30 | 41.89 | -3.42% | 4,436,097 |
| Aug 11, 2025 | 43.40 | 44.00 | 43.10 | 43.80 | 43.37 | 0.92% | 3,901,767 |
| Aug 8, 2025 | 44.10 | 44.20 | 43.30 | 43.40 | 42.98 | -2.25% | 4,958,554 |
| Aug 7, 2025 | 43.60 | 45.10 | 43.40 | 44.40 | 43.97 | 0.23% | 8,836,945 |
| Aug 6, 2025 | 45.10 | 45.30 | 44.10 | 44.30 | 43.87 | -1.99% | 6,511,591 |
| Aug 5, 2025 | 44.50 | 45.50 | 44.30 | 45.20 | 44.76 | 1.12% | 8,625,030 |
| Aug 4, 2025 | 45.80 | 45.90 | 44.60 | 44.70 | 44.27 | -4.08% | 5,914,720 |
| Aug 1, 2025 | 45.70 | 47.20 | 45.70 | 46.60 | 46.15 | 4.72% | 11,442,920 |
| Jul 31, 2025 | 43.00 | 44.70 | 42.80 | 44.50 | 44.07 | 1.37% | 9,013,938 |
| Jul 30, 2025 | 43.70 | 44.60 | 43.20 | 43.90 | 43.47 | 0.46% | 7,316,848 |
| Jul 29, 2025 | 43.10 | 43.90 | 43.00 | 43.70 | 43.28 | 0.69% | 5,436,615 |
| Jul 28, 2025 | 43.20 | 43.70 | 43.10 | 43.40 | 42.98 | 0.23% | 4,174,156 |
| Jul 25, 2025 | 43.80 | 43.80 | 43.20 | 43.30 | 42.88 | -1.14% | 3,334,200 |
| Jul 24, 2025 | 43.80 | 43.90 | 43.40 | 43.80 | 43.37 | - | 4,664,643 |
| Jul 23, 2025 | 44.40 | 44.80 | 43.80 | 43.80 | 43.37 | -2.45% | 4,775,845 |
| Jul 22, 2025 | 44.90 | 45.60 | 44.80 | 44.90 | 44.46 | - | 3,924,806 |
| Jul 21, 2025 | 44.90 | 45.10 | 44.40 | 44.90 | 44.46 | -0.66% | 4,152,034 |
| Jul 18, 2025 | 44.80 | 45.50 | 44.80 | 45.20 | 44.76 | 0.44% | 4,557,424 |
| Jul 17, 2025 | 45.90 | 45.90 | 44.90 | 45.00 | 44.56 | -1.96% | 5,004,311 |