Get the Stockscreener App
5.71
1.04%
-0.06
After Hours:
5.73
0.02
+0.35%
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History
The historical daily chart and data for Direxion Daily S P 500 Bear 3 X Shares stock (SPXS), adjusted for splits and dividends, show that the latest closing stock price as of February 06, 2025, is $5.71.
- Direxion Daily S P 500 Bear 3 X Shares all-time high stock price is $1,677.00, occurred on April 11, 2014.
- The lowest Direxion Daily S P 500 Bear 3 X Shares stock price recorded was $5.5767 on January 24, 2025. Since then, Direxion Daily S P 500 Bear 3 X Shares's stock price has risen over 2.39% to $5.71 now.
- The 52-week high stock price for SPXS is $10.64, representing a 86.34% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for SPXS is $5.5767, indicating a -2.33% decrease from the current share price, occurred on January 24, 2025.
- The closing price of Direxion Daily S P 500 Bear 3 X Shares (SPXS) stock in the beginning of 2024 was $16.10. The stock closed the year at $22.30, a gain of over 38.51% for the year.
The table below shows more information about SPXS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $5.82 | $5.71 | $0.1099 | 49,432,517.0 | -1.04% |
| Feb 05, 2025 | $5.93 | $5.77 | $0.165 | 49,945,603.0 | -1.03% |
| Feb 04, 2025 | $5.98 | $5.82 | $0.1599 | 62,131,782.0 | -2.18% |
| Feb 03, 2025 | $6.17 | $5.88 | $0.2899 | 90,903,029.0 | +2.23% |
| Jan 31, 2025 | $5.86 | $5.60 | $0.26 | 80,937,014.0 | +1.57% |
| Jan 30, 2025 | $5.86 | $5.69 | $0.17 | 57,447,268.0 | -1.37% |
| Jan 29, 2025 | $5.90 | $5.76 | $0.14 | 70,570,172.0 | +1.39% |
| Jan 28, 2025 | $5.96 | $5.72 | $0.24 | 47,963,011.0 | -2.38% |
| Jan 27, 2025 | $6.03 | $5.88 | $0.15 | 104,366,621.0 | +4.07% |
| Jan 24, 2025 | $5.69 | $5.58 | $0.1133 | 42,399,599.0 | +0.89% |
| Jan 23, 2025 | $5.72 | $5.60 | $0.12 | 36,394,145.0 | -1.58% |
| Jan 22, 2025 | $5.72 | $5.65 | $0.07 | 45,234,688.0 | -1.56% |
| Jan 21, 2025 | $5.92 | $5.78 | $0.1399 | 52,557,768.0 | -2.69% |
| Jan 17, 2025 | $6.01 | $5.89 | $0.12 | 52,788,585.0 | -2.94% |
| Jan 16, 2025 | $6.14 | $6.03 | $0.11 | 78,962,745.0 | +0.82% |
| Jan 15, 2025 | $6.20 | $6.04 | $0.1599 | 80,862,465.0 | -5.60% |
| Jan 14, 2025 | $6.55 | $6.33 | $0.2188 | 93,462,777.0 | +0.00% |
| Jan 13, 2025 | $6.65 | $6.43 | $0.22 | 90,472,684.0 | -0.46% |
| Jan 10, 2025 | $6.54 | $6.30 | $0.2399 | 93,568,594.0 | +4.53% |
| Jan 08, 2025 | $6.32 | $6.15 | $0.17 | 79,713,308.0 | -0.32% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily S P 500 Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $6.17 | $5.71 | $0.46 | 301,845,448.0 | -2.06% |
| Jan, 2025 | $6.65 | $5.58 | $1.07 | 1,475,848,803.0 | -7.17% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.49 | $5.67 | $0.8162 | 1,062,613,309.0 | +6.16% |
| Nov, 2024 | $6.94 | $5.82 | $1.12 | 1,109,537,076.0 | -15.24% |
| Oct, 2024 | $6.96 | $6.27 | $0.69 | 894,031,256.0 | +3.61% |
| Sep, 2024 | $8.11 | $6.60 | $1.51 | 921,754,817.0 | -6.60% |
| Aug, 2024 | $9.49 | $7.08 | $2.41 | 1,049,367,374.0 | -6.81% |
| Jul, 2024 | $8.20 | $7.05 | $1.15 | 959,966,723.0 | -2.68% |
| Jun, 2024 | $8.96 | $7.59 | $1.37 | 563,603,423.0 | -9.98% |
| May, 2024 | $10.14 | $8.41 | $1.73 | 588,272,173.0 | -12.45% |
| Apr, 2024 | $10.45 | $8.68 | $1.77 | 798,150,779.0 | +14.09% |
| Mar, 2024 | $9.84 | $8.65 | $1.19 | 444,077,533.0 | -9.53% |
| Feb, 2024 | $11.09 | $9.51 | $1.58 | 511,069,864.0 | -13.30% |
| Jan, 2024 | $12.26 | $10.57 | $1.69 | 544,514,074.0 | -3.64% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.36 | $11.38 | $1.98 | 421,778,539.0 | -12.23% |
| Nov, 2023 | $16.92 | $12.97 | $3.95 | 464,105,813.0 | -22.31% |
| Oct, 2023 | $18.09 | $14.71 | $3.38 | 580,930,350.0 | +7.35% |
| Sep, 2023 | $16.31 | $13.35 | $2.96 | 415,230,200.0 | +15.69% |
| Aug, 2023 | $15.29 | $12.89 | $2.40 | 495,352,906.0 | +6.15% |
| Jul, 2023 | $14.61 | $12.69 | $1.92 | 389,179,391.0 | -8.08% |
| Jun, 2023 | $17.05 | $13.88 | $3.17 | 455,715,837.0 | -17.23% |
| May, 2023 | $18.62 | $16.33 | $2.29 | 536,957,976.0 | -0.76% |
| Apr, 2023 | $18.61 | $17.02 | $1.59 | 424,904,823.0 | -3.90% |
| Mar, 2023 | $22.56 | $17.69 | $4.87 | 772,419,775.0 | -11.67% |
| Feb, 2023 | $20.41 | $16.97 | $3.44 | 556,968,789.0 | +8.20% |
| Jan, 2023 | $23.10 | $18.32 | $4.78 | 555,174,031.0 | -16.91% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):