Direxion Daily S&P 500 Bear 3X ETF (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
30.92
+0.47 (1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
30.81
-0.11 (-0.35%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.90 | 31.22 | 30.76 | 30.92 | 30.92 | 1.54% | 10,342,145 |
| Apr 27, 2026 | 30.72 | 30.82 | 30.40 | 30.45 | 30.45 | -0.46% | 7,020,780 |
| Apr 24, 2026 | 31.02 | 31.26 | 30.54 | 30.59 | 30.59 | -2.24% | 14,651,106 |
| Apr 23, 2026 | 31.16 | 32.09 | 30.78 | 31.29 | 31.29 | 1.26% | 18,385,931 |
| Apr 22, 2026 | 31.20 | 31.32 | 30.88 | 30.90 | 30.90 | -3.04% | 9,860,051 |
| Apr 21, 2026 | 31.06 | 32.07 | 30.93 | 31.87 | 31.87 | 2.05% | 16,295,522 |
| Apr 20, 2026 | 31.25 | 31.59 | 31.11 | 31.23 | 31.23 | 0.51% | 13,893,340 |
| Apr 17, 2026 | 31.60 | 31.66 | 30.75 | 31.07 | 31.07 | -3.48% | 18,998,593 |
| Apr 16, 2026 | 32.30 | 32.63 | 32.03 | 32.19 | 32.19 | -0.74% | 11,319,641 |
| Apr 15, 2026 | 33.08 | 33.23 | 32.38 | 32.43 | 32.43 | -2.38% | 13,372,289 |
| Apr 14, 2026 | 34.21 | 34.21 | 33.18 | 33.22 | 33.22 | -3.57% | 11,600,322 |
| Apr 13, 2026 | 35.80 | 35.92 | 34.41 | 34.45 | 34.45 | -2.90% | 13,380,546 |
| Apr 10, 2026 | 35.17 | 35.61 | 35.06 | 35.48 | 35.48 | 0.34% | 8,942,780 |
| Apr 9, 2026 | 36.17 | 36.32 | 35.15 | 35.36 | 35.36 | -1.72% | 11,738,908 |
| Apr 8, 2026 | 35.88 | 36.75 | 35.77 | 35.98 | 35.98 | -7.48% | 14,263,992 |
| Apr 7, 2026 | 39.37 | 40.35 | 38.86 | 38.89 | 38.89 | -0.18% | 16,403,860 |
| Apr 6, 2026 | 39.50 | 39.56 | 38.81 | 38.96 | 38.96 | -1.32% | 8,463,662 |
| Apr 2, 2026 | 41.19 | 41.43 | 39.12 | 39.48 | 39.48 | -0.15% | 28,190,767 |
| Apr 1, 2026 | 39.79 | 39.96 | 38.93 | 39.54 | 39.54 | -2.35% | 22,309,813 |
| Mar 31, 2026 | 42.83 | 43.02 | 40.20 | 40.49 | 40.49 | -8.58% | 34,978,050 |
| Mar 30, 2026 | 42.60 | 44.83 | 42.55 | 44.29 | 44.29 | 1.10% | 11,338,105 |
| Mar 27, 2026 | 42.18 | 44.01 | 42.15 | 43.81 | 43.81 | 5.24% | 24,590,802 |
| Mar 26, 2026 | 40.39 | 41.68 | 39.87 | 41.63 | 41.63 | 5.39% | 19,582,037 |
| Mar 25, 2026 | 39.16 | 39.97 | 38.74 | 39.50 | 39.50 | -1.62% | 14,695,171 |
| Mar 24, 2026 | 40.49 | 40.76 | 39.46 | 40.15 | 40.15 | - | 19,036,282 |
| Mar 23, 2026 | 39.62 | 40.38 | 38.73 | 40.15 | 39.77 | -3.07% | 31,399,227 |
| Mar 20, 2026 | 39.97 | 42.11 | 39.94 | 41.42 | 41.03 | 4.44% | 23,706,229 |
| Mar 19, 2026 | 40.17 | 40.48 | 39.10 | 39.66 | 39.28 | 0.81% | 27,237,120 |
| Mar 18, 2026 | 38.18 | 39.39 | 37.95 | 39.34 | 38.97 | 4.21% | 16,339,658 |
| Mar 17, 2026 | 37.48 | 37.87 | 37.13 | 37.75 | 37.39 | -0.76% | 10,451,081 |
| Mar 16, 2026 | 38.15 | 38.37 | 37.50 | 38.04 | 37.68 | -2.98% | 16,635,043 |
| Mar 13, 2026 | 38.01 | 39.38 | 37.48 | 39.21 | 38.84 | 1.82% | 20,382,815 |
| Mar 12, 2026 | 37.68 | 38.55 | 37.61 | 38.51 | 38.14 | 4.59% | 25,062,200 |
| Mar 11, 2026 | 36.61 | 37.30 | 36.21 | 36.82 | 36.47 | 0.38% | 18,060,888 |
| Mar 10, 2026 | 36.57 | 37.06 | 35.66 | 36.68 | 36.33 | 0.60% | 30,739,763 |
| Mar 9, 2026 | 38.46 | 39.12 | 36.20 | 36.46 | 36.11 | -2.59% | 39,720,513 |
| Mar 6, 2026 | 37.28 | 37.86 | 36.85 | 37.43 | 37.07 | 4.06% | 25,281,896 |
| Mar 5, 2026 | 35.86 | 36.86 | 35.33 | 35.97 | 35.63 | 1.67% | 30,545,389 |
| Mar 4, 2026 | 35.93 | 36.26 | 35.07 | 35.38 | 35.04 | -2.10% | 21,728,378 |
| Mar 3, 2026 | 36.94 | 37.77 | 35.78 | 36.14 | 35.80 | 2.70% | 37,045,744 |
| Mar 2, 2026 | 36.37 | 36.47 | 34.84 | 35.19 | 34.85 | -0.03% | 18,733,207 |
| Feb 27, 2026 | 35.67 | 35.89 | 35.10 | 35.20 | 34.86 | 1.53% | 15,357,492 |
| Feb 26, 2026 | 34.10 | 35.42 | 34.09 | 34.67 | 34.34 | 1.67% | 13,487,117 |
| Feb 25, 2026 | 34.56 | 34.57 | 34.02 | 34.10 | 33.77 | -2.46% | 6,937,547 |
| Feb 24, 2026 | 35.84 | 36.13 | 34.82 | 34.96 | 34.63 | -2.16% | 8,404,106 |
| Feb 23, 2026 | 34.93 | 36.04 | 34.59 | 35.73 | 35.39 | 3.06% | 10,441,360 |
| Feb 20, 2026 | 35.79 | 35.86 | 34.59 | 34.67 | 34.34 | -1.98% | 14,300,644 |
| Feb 19, 2026 | 35.49 | 35.84 | 35.13 | 35.37 | 35.03 | 0.77% | 7,128,278 |
| Feb 18, 2026 | 35.45 | 35.64 | 34.65 | 35.10 | 34.77 | -1.49% | 8,936,720 |
| Feb 17, 2026 | 36.05 | 36.74 | 35.30 | 35.63 | 35.29 | -0.47% | 11,697,203 |
| Feb 13, 2026 | 35.80 | 36.45 | 35.07 | 35.80 | 35.46 | -0.03% | 16,265,895 |
| Feb 12, 2026 | 33.88 | 35.94 | 33.72 | 35.81 | 35.47 | 4.71% | 13,129,227 |
| Feb 11, 2026 | 33.54 | 34.61 | 33.44 | 34.20 | 33.87 | 0.09% | 10,127,924 |
| Feb 10, 2026 | 33.75 | 34.23 | 33.52 | 34.17 | 33.84 | 0.83% | 6,251,383 |
| Feb 9, 2026 | 34.55 | 34.72 | 33.60 | 33.89 | 33.57 | -1.37% | 7,591,593 |
| Feb 6, 2026 | 35.85 | 35.93 | 34.10 | 34.36 | 34.03 | -5.71% | 11,856,286 |
| Feb 5, 2026 | 35.92 | 36.71 | 35.50 | 36.44 | 36.09 | 3.85% | 15,267,033 |
| Feb 4, 2026 | 34.48 | 35.76 | 34.30 | 35.09 | 34.76 | 1.45% | 13,642,720 |
| Feb 3, 2026 | 33.61 | 35.38 | 33.49 | 34.59 | 34.26 | 2.67% | 8,998,173 |
| Feb 2, 2026 | 34.57 | 34.60 | 33.48 | 33.69 | 33.37 | -1.52% | 6,773,643 |
| Jan 30, 2026 | 34.22 | 34.90 | 33.87 | 34.21 | 33.88 | 1.03% | 14,164,763 |
| Jan 29, 2026 | 33.53 | 35.19 | 33.44 | 33.86 | 33.54 | 0.68% | 10,957,165 |
| Jan 28, 2026 | 33.41 | 33.87 | 33.29 | 33.63 | 33.31 | 0.06% | 8,599,962 |
| Jan 27, 2026 | 33.81 | 33.91 | 33.48 | 33.61 | 33.29 | -1.21% | 5,389,176 |
| Jan 26, 2026 | 34.36 | 34.44 | 33.81 | 34.02 | 33.70 | -1.51% | 6,310,127 |
| Jan 23, 2026 | 34.69 | 34.84 | 34.28 | 34.54 | 34.21 | 0.03% | 7,115,574 |
| Jan 22, 2026 | 34.39 | 34.84 | 34.20 | 34.53 | 34.20 | -1.51% | 10,316,174 |
| Jan 21, 2026 | 35.99 | 36.23 | 34.52 | 35.06 | 34.73 | -3.44% | 14,675,018 |
| Jan 20, 2026 | 35.73 | 36.46 | 35.24 | 36.31 | 35.96 | 6.11% | 9,627,940 |
| Jan 16, 2026 | 33.90 | 34.43 | 33.83 | 34.22 | 33.89 | 0.44% | 7,277,046 |
| Jan 15, 2026 | 33.72 | 34.21 | 33.59 | 34.07 | 33.75 | -0.76% | 6,897,799 |
| Jan 14, 2026 | 34.24 | 34.95 | 34.14 | 34.33 | 34.00 | 1.54% | 8,455,687 |
| Jan 13, 2026 | 33.57 | 34.16 | 33.48 | 33.81 | 33.49 | 0.63% | 8,105,840 |
| Jan 12, 2026 | 34.26 | 34.27 | 33.48 | 33.60 | 33.28 | -0.44% | 5,606,029 |
| Jan 9, 2026 | 34.27 | 34.48 | 33.58 | 33.75 | 33.43 | -1.86% | 6,260,887 |
| Jan 8, 2026 | 34.50 | 34.70 | 34.23 | 34.39 | 34.06 | 0.09% | 6,354,497 |
| Jan 7, 2026 | 33.99 | 34.40 | 33.72 | 34.36 | 34.03 | 1.00% | 6,631,557 |
| Jan 6, 2026 | 34.62 | 34.64 | 33.95 | 34.02 | 33.70 | -1.76% | 6,356,753 |
| Jan 5, 2026 | 34.82 | 34.83 | 34.37 | 34.63 | 34.30 | -1.95% | 6,397,373 |
| Jan 2, 2026 | 34.93 | 35.84 | 34.74 | 35.32 | 34.98 | -0.42% | 9,176,283 |
| Dec 31, 2025 | 34.68 | 35.50 | 34.65 | 35.47 | 35.13 | 2.34% | 4,460,597 |
| Dec 30, 2025 | 34.60 | 34.74 | 34.44 | 34.66 | 34.33 | 0.41% | 2,715,710 |
| Dec 29, 2025 | 34.58 | 34.79 | 34.34 | 34.52 | 34.19 | 1.08% | 4,332,334 |
| Dec 26, 2025 | 34.10 | 34.30 | 33.96 | 34.15 | 33.82 | 0.12% | 3,282,000 |
| Dec 24, 2025 | 34.47 | 34.49 | 34.04 | 34.11 | 33.78 | -0.93% | 4,097,620 |
| Dec 23, 2025 | 35.06 | 35.06 | 34.41 | 34.43 | 34.10 | -1.88% | 5,601,536 |
| Dec 22, 2025 | 35.22 | 35.42 | 35.01 | 35.09 | 34.56 | -1.82% | 4,001,612 |
| Dec 19, 2025 | 36.38 | 36.41 | 35.66 | 35.74 | 35.20 | -2.64% | 6,785,854 |
| Dec 18, 2025 | 36.51 | 36.96 | 35.99 | 36.71 | 36.16 | -2.24% | 10,315,382 |
| Dec 17, 2025 | 36.17 | 37.57 | 36.09 | 37.55 | 36.99 | 3.39% | 8,098,056 |
| Dec 16, 2025 | 36.27 | 36.94 | 35.98 | 36.32 | 35.78 | 0.86% | 8,810,586 |
| Dec 15, 2025 | 35.23 | 36.25 | 35.22 | 36.01 | 35.47 | 0.50% | 6,528,236 |
| Dec 12, 2025 | 34.85 | 36.22 | 34.76 | 35.83 | 35.29 | 3.35% | 11,846,651 |
| Dec 11, 2025 | 35.29 | 35.74 | 34.65 | 34.67 | 34.15 | -0.66% | 10,138,920 |
| Dec 10, 2025 | 35.69 | 35.87 | 34.69 | 34.90 | 34.38 | -1.91% | 6,738,664 |
| Dec 9, 2025 | 35.58 | 35.66 | 35.23 | 35.58 | 35.05 | 0.25% | 4,748,715 |
| Dec 8, 2025 | 35.05 | 35.80 | 35.03 | 35.49 | 34.96 | 0.94% | 4,689,004 |
| Dec 5, 2025 | 35.19 | 35.33 | 34.75 | 35.16 | 34.63 | -0.40% | 4,647,530 |
| Dec 4, 2025 | 35.17 | 35.77 | 35.16 | 35.30 | 34.77 | -0.20% | 4,558,678 |
| Dec 3, 2025 | 35.90 | 36.04 | 35.22 | 35.37 | 34.84 | -1.04% | 5,349,188 |