Direxion Daily S&P 500 Bear 3X (SPXS)
6.4500
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 6.67 | 6.79 | 6.38 | 6.45 | 112,678,908 | 6.45 |
| 3/04/2025 | 6.56 | 6.81 | 6.37 | 6.66 | 110,769,881 | 6.66 |
| 3/03/2025 | 6.04 | 6.55 | 6.01 | 6.42 | 118,124,765 | 6.42 |
| 2/28/2025 | 6.38 | 6.49 | 6.08 | 6.11 | 98,056,144 | 6.11 |
| 2/27/2025 | 6.03 | 6.41 | 5.99 | 6.40 | 94,737,006 | 6.40 |
| 2/26/2025 | 6.06 | 6.18 | 5.94 | 6.11 | 95,613,300 | 6.11 |
| 2/25/2025 | 6.02 | 6.25 | 5.99 | 6.10 | 95,566,832 | 6.10 |
| 2/24/2025 | 5.86 | 6.03 | 5.83 | 6.02 | 83,567,851 | 6.02 |
| 2/21/2025 | 5.64 | 5.94 | 5.64 | 5.93 | 65,435,289 | 5.93 |
| 2/20/2025 | 5.59 | 5.72 | 5.59 | 5.62 | 50,168,289 | 5.62 |
| 2/19/2025 | 5.64 | 5.65 | 5.55 | 5.55 | 31,443,088 | 5.55 |
| 2/18/2025 | 5.61 | 5.68 | 5.59 | 5.59 | 40,513,938 | 5.59 |
| 2/14/2025 | 5.63 | 5.66 | 5.60 | 5.63 | 37,403,812 | 5.63 |
| 2/13/2025 | 5.78 | 5.82 | 5.62 | 5.62 | 46,872,577 | 5.62 |
| 2/12/2025 | 5.92 | 5.95 | 5.77 | 5.80 | 54,225,179 | 5.80 |
| 2/11/2025 | 5.83 | 5.84 | 5.73 | 5.75 | 33,163,050 | 5.75 |
| 2/10/2025 | 5.79 | 5.83 | 5.74 | 5.76 | 34,506,863 | 5.76 |
| 2/07/2025 | 5.70 | 5.90 | 5.67 | 5.88 | 80,983,286 | 5.88 |
| 2/06/2025 | 5.73 | 5.82 | 5.71 | 5.71 | 49,530,215 | 5.71 |
| 2/05/2025 | 5.87 | 5.93 | 5.77 | 5.77 | 50,024,976 | 5.77 |
| 2/04/2025 | 5.96 | 5.98 | 5.82 | 5.83 | 62,401,627 | 5.83 |
| 2/03/2025 | 6.11 | 6.17 | 5.88 | 5.96 | 91,402,767 | 5.96 |
| 1/31/2025 | 5.67 | 5.86 | 5.60 | 5.83 | 81,201,261 | 5.83 |
| 1/30/2025 | 5.76 | 5.86 | 5.69 | 5.74 | 57,702,228 | 5.74 |
| 1/29/2025 | 5.78 | 5.90 | 5.76 | 5.82 | 70,804,888 | 5.82 |
| 1/28/2025 | 5.86 | 5.96 | 5.72 | 5.74 | 47,986,922 | 5.74 |
| 1/27/2025 | 6.02 | 6.03 | 5.88 | 5.88 | 104,935,666 | 5.88 |
| 1/24/2025 | 5.60 | 5.69 | 5.58 | 5.65 | 42,466,026 | 5.65 |
| 1/23/2025 | 5.71 | 5.72 | 5.60 | 5.60 | 36,618,905 | 5.60 |
| 1/22/2025 | 5.70 | 5.72 | 5.65 | 5.69 | 45,415,769 | 5.69 |
| 1/21/2025 | 5.85 | 5.92 | 5.78 | 5.78 | 52,698,398 | 5.78 |
| 1/17/2025 | 5.96 | 6.01 | 5.89 | 5.94 | 52,874,945 | 5.94 |
| 1/16/2025 | 6.04 | 6.14 | 6.03 | 6.12 | 79,020,499 | 6.12 |
| 1/15/2025 | 6.15 | 6.20 | 6.04 | 6.07 | 80,902,450 | 6.07 |
| 1/14/2025 | 6.35 | 6.55 | 6.33 | 6.43 | 93,492,116 | 6.43 |
| 1/13/2025 | 6.64 | 6.65 | 6.43 | 6.43 | 90,554,434 | 6.43 |
| 1/10/2025 | 6.31 | 6.54 | 6.30 | 6.46 | 93,758,944 | 6.46 |
| 1/08/2025 | 6.21 | 6.32 | 6.15 | 6.18 | 79,713,319 | 6.18 |
| 1/07/2025 | 5.94 | 6.26 | 5.93 | 6.20 | 96,710,534 | 6.20 |
| 1/06/2025 | 5.97 | 6.05 | 5.86 | 6.00 | 87,759,302 | 6.00 |
| 1/03/2025 | 6.24 | 6.28 | 6.08 | 6.10 | 60,379,182 | 6.10 |
| 1/02/2025 | 6.17 | 6.46 | 6.11 | 6.33 | 123,571,383 | 6.33 |
| 12/31/2024 | 6.20 | 0.00 | 6.28 | 6.28 | 0 | 6.28 |
| 12/30/2024 | 6.21 | 6.32 | 6.09 | 6.20 | 77,067,044 | 6.20 |
| 12/27/2024 | 5.92 | 6.12 | 5.91 | 6.00 | 81,693,884 | 6.00 |
| 12/26/2024 | 5.86 | 5.90 | 5.77 | 5.80 | 51,614,349 | 5.80 |
| 12/24/2024 | 5.96 | 5.98 | 5.80 | 5.80 | 34,767,264 | 5.80 |
| 12/23/2024 | 6.11 | 6.22 | 5.97 | 5.99 | 81,520,796 | 5.99 |
| 12/20/2024 | 6.46 | 6.49 | 6.00 | 6.16 | 114,871,750 | 6.11 |
| 12/19/2024 | 6.19 | 6.38 | 6.14 | 6.37 | 96,054,660 | 6.32 |
| 12/18/2024 | 5.84 | 6.37 | 5.77 | 6.35 | 79,138,652 | 6.30 |
| 12/17/2024 | 5.84 | 5.88 | 5.81 | 5.83 | 52,348,084 | 5.78 |
| 12/16/2024 | 5.78 | 5.81 | 5.73 | 5.76 | 38,394,113 | 5.71 |
| 12/13/2024 | 5.77 | 5.87 | 5.75 | 5.83 | 52,448,867 | 5.78 |
| 12/12/2024 | 5.76 | 5.82 | 5.74 | 5.81 | 48,537,699 | 5.76 |
| 12/11/2024 | 5.78 | 5.79 | 5.70 | 5.72 | 29,984,318 | 5.67 |
| 12/10/2024 | 5.79 | 5.88 | 5.77 | 5.86 | 31,546,788 | 5.81 |
| 12/09/2024 | 5.72 | 5.82 | 5.71 | 5.81 | 42,113,248 | 5.76 |
| 12/06/2024 | 5.72 | 5.74 | 5.67 | 5.71 | 30,348,934 | 5.66 |