Direxion Daily S&P 500 Bull 3X ETF (SPXL)

282.70
+1.60 (0.57%)
NYSE · Last Trade: Oct 1st, 5:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily S&P 500 Bull 3X ETF (SPXL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026285.43288.72280.68281.101,717,187281.10
9/29/2026286.09286.09281.00283.201,204,356283.20
9/28/2026287.84289.16282.58284.661,621,881284.66
9/25/2026288.42292.25285.73291.281,612,505291.28
9/24/2026283.30288.73282.36287.001,636,331287.00
9/23/2026293.33293.53286.16287.551,923,183287.55
9/22/2026294.74296.05293.20294.171,048,294294.17
9/21/2026286.65296.11286.27294.551,272,124294.24
9/18/2026281.17281.85277.47281.321,400,352281.02
9/17/2026281.36281.67277.90280.761,434,763280.46
9/16/2026277.43279.78266.69271.572,351,716271.28
9/15/2026278.31278.50273.90275.271,333,570274.98
9/14/2026277.07282.03275.94279.101,808,544278.81
9/11/2026283.48285.30282.30282.931,503,428282.63
9/10/2026276.43278.63274.94276.231,807,555275.94
9/09/2026283.25283.73279.75281.391,447,388281.09
9/08/2026289.10289.65284.57285.441,284,722285.14
9/04/2026292.40293.31288.96290.291,220,716289.98
9/03/2026288.03294.88287.68293.851,305,065293.54
9/02/2026282.00286.54281.33285.071,185,163284.77
9/01/2026281.71284.68278.90281.351,963,351281.05
8/31/2026287.78288.50284.80287.331,061,345287.03
8/28/2026292.81296.87288.95290.141,576,846289.83
8/27/2026289.40293.72287.90292.251,308,548291.94
8/26/2026285.20288.12284.37286.65948,200286.35
8/25/2026287.08287.59283.52286.611,031,272286.31
8/24/2026285.62285.94282.44284.071,373,498283.77
8/21/2026286.90288.97284.87286.642,489,194286.34
8/20/2026287.31289.60282.81283.431,474,627283.13
8/19/2026292.26294.55289.71290.861,304,284290.55
8/18/2026290.39291.36288.39288.871,499,684288.57
8/17/2026299.19299.82294.86294.991,299,019294.68
8/14/2026301.99302.23298.38299.31987,481299.00
8/13/2026297.97303.18297.27301.351,479,950301.03
8/12/2026297.97298.05293.84295.421,051,285295.11
8/11/2026297.81297.95291.84293.171,264,165292.86
8/10/2026295.72298.52294.76296.181,226,281295.87
8/07/2026293.87297.17292.37296.331,299,508296.02
8/06/2026293.21295.07290.19291.201,483,690290.89
8/05/2026299.77300.96292.50292.852,083,501292.54
8/04/2026282.90296.96282.75294.564,486,609294.25
8/03/2026270.68280.65270.43279.682,066,172279.39
7/31/2026265.89270.20258.44268.202,492,977267.92
7/30/2026256.92263.54255.46262.912,016,648262.63
7/29/2026261.32264.26249.88250.202,614,254249.94
7/28/2026260.57264.42257.28262.421,740,788262.14
7/27/2026266.87267.41257.26260.581,584,494260.31
7/24/2026260.03265.49258.77260.401,803,421260.13
7/23/2026261.22264.58256.68260.051,865,123259.78
7/22/2026269.18272.80268.83269.971,095,630269.69
7/21/2026268.91271.79266.60271.041,225,754270.75
7/20/2026269.77271.51263.86264.541,585,073264.26
7/17/2026264.52270.17263.07265.731,785,428265.45
7/16/2026276.51278.34271.05274.241,508,060273.95
7/15/2026278.07279.64273.75278.711,527,432278.42
7/14/2026274.65277.18272.25275.631,582,561275.34
7/13/2026276.42278.01271.45272.721,473,544272.43
7/10/2026276.14279.77271.83279.181,364,314278.89
7/09/2026271.17276.20269.25275.791,381,633275.50
7/08/2026266.67269.92262.71269.101,792,185268.82
7/07/2026274.52275.32268.99271.561,643,147271.27
7/06/2026272.86276.97271.61275.811,415,418275.52
7/02/2026271.66275.75263.57268.812,706,401268.53