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

269.99
-0.68 (-0.25%)
NYSE· Last Trade: Jul 1st, 11:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026269.22274.07266.41269.991,653,749269.99
6/30/2026265.19272.54265.00270.671,351,074270.67
6/29/2026260.38265.70255.85265.131,365,337265.13
6/26/2026252.36260.52250.37251.651,889,455251.65
6/25/2026263.26263.70253.43257.531,922,732257.53
6/24/2026259.37264.44254.81257.121,667,590257.12
6/23/2026257.78264.33256.40257.971,953,531257.97
6/22/2026273.78276.50268.72270.061,590,834269.54
6/18/2026273.84274.28269.70272.621,592,181272.09
6/17/2026276.20277.04262.98264.952,179,357264.44
6/16/2026279.96280.93274.78275.301,464,226274.77
6/15/2026277.21282.34277.08280.223,352,099279.68
6/12/2026265.31269.15259.24266.272,576,241265.75
6/11/2026252.91264.52248.50262.223,299,586261.71
6/10/2026258.10263.45249.50249.673,215,564249.19
6/09/2026269.16272.56246.56262.063,763,409261.55
6/08/2026268.87271.05263.45264.532,298,550264.02
6/05/2026279.46280.08260.51262.564,850,810262.05
6/04/2026279.49286.45278.78285.061,187,288284.51
6/03/2026286.40287.16281.30282.032,029,453281.48
6/02/2026285.18289.00284.92288.031,114,050287.47
6/01/2026283.49288.91282.72286.861,829,456286.30
5/29/2026284.10286.50282.78284.652,273,593284.10
5/28/2026277.82283.46276.86282.911,598,334282.36
5/27/2026278.76279.25275.93278.371,852,041277.83
5/26/2026277.88280.17276.07278.391,689,667277.85
5/22/2026273.71276.69271.85273.081,903,583272.55
5/21/2026265.64272.50264.15270.242,314,606269.72
5/20/2026262.55269.25260.81268.652,055,526268.13
5/19/2026261.83264.86258.32260.702,912,910260.19
5/18/2026267.32269.04260.37265.873,017,575265.36
5/15/2026269.69271.49265.39266.602,322,787266.08
5/14/2026272.03278.44271.93276.902,014,702276.36
5/13/2026266.41272.20263.19270.581,731,245270.06
5/12/2026264.87266.83259.26266.192,472,360265.67
5/11/2026264.46269.01264.38267.271,492,279266.75
5/08/2026262.79266.14262.49265.561,479,068265.05
5/07/2026263.20264.34257.52259.382,409,515258.88
5/06/2026256.05262.72255.70261.942,034,404261.43
5/05/2026249.48252.79249.25251.451,530,235250.96
5/04/2026247.77249.88242.31245.732,009,676245.25
5/01/2026249.05252.80248.29248.482,197,791248.00
4/30/2026242.58247.60238.40246.372,586,648245.89
4/29/2026238.87240.12236.29239.601,702,996239.14
4/28/2026239.81240.87237.22239.711,873,737239.25
4/27/2026241.31243.72240.45243.301,317,677242.83
4/24/2026238.90242.59237.18242.142,241,794241.67
4/23/2026237.74240.76230.65236.623,096,635236.16
4/22/2026237.57239.91236.71239.692,434,793239.23
4/21/2026238.76239.83231.19232.682,819,159232.23
4/20/2026237.35238.50234.73237.332,079,550236.87
4/17/2026234.93241.06234.52238.733,534,782238.27
4/16/2026230.00231.72227.59230.622,099,649230.17
4/15/2026224.59229.31223.58229.002,790,981228.56
4/14/2026217.39223.89217.39223.672,735,808223.24
4/13/2026207.92216.08207.15215.912,465,367215.49
4/10/2026211.59212.20208.95209.763,916,895209.35
4/09/2026205.85211.58204.88210.472,585,006210.06
4/08/2026207.23207.86202.99206.905,154,872206.50
4/07/2026190.01192.54185.17192.323,546,161191.95
4/06/2026189.40192.75189.17191.982,373,402191.61
4/02/2026181.31191.16180.20189.603,723,994189.23