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

288.04
+1.18 (0.41%)
NYSE· Last Trade: Jun 2nd, 11:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026283.49288.91282.72286.861,829,456286.86
5/29/2026284.10286.50282.78284.652,273,593284.65
5/28/2026277.82283.46276.86282.911,598,334282.91
5/27/2026278.76279.25275.93278.371,852,041278.37
5/26/2026277.88280.17276.07278.391,689,667278.39
5/22/2026273.71276.69271.85273.081,903,583273.08
5/21/2026265.64272.50264.15270.242,314,606270.24
5/20/2026262.55269.25260.81268.652,055,526268.65
5/19/2026261.83264.86258.32260.702,912,910260.70
5/18/2026267.32269.04260.37265.873,017,575265.87
5/15/2026269.69271.49265.39266.602,322,787266.60
5/14/2026272.03278.44271.93276.902,014,702276.90
5/13/2026266.41272.20263.19270.581,731,245270.58
5/12/2026264.87266.83259.26266.192,472,360266.19
5/11/2026264.46269.01264.38267.271,492,279267.27
5/08/2026262.79266.14262.49265.561,479,068265.56
5/07/2026263.20264.34257.52259.382,409,515259.38
5/06/2026256.05262.72255.70261.942,034,394261.94
5/05/2026249.48252.79249.25251.451,536,152251.45
5/04/2026247.77249.88242.31245.732,009,676245.73
5/01/2026249.05252.80248.29248.482,197,791248.48
4/30/2026242.58247.60238.40246.372,586,648246.37
4/29/2026238.87240.12236.29239.601,702,996239.60
4/28/2026239.81240.87237.22239.711,873,737239.71
4/27/2026241.31243.72240.45243.301,317,677243.30
4/24/2026238.90242.59237.18242.142,241,794242.14
4/23/2026237.74240.76230.65236.623,096,635236.62
4/22/2026237.57239.91236.71239.692,434,793239.69
4/21/2026238.76239.83231.19232.682,819,159232.68
4/20/2026237.35238.50234.73237.332,079,550237.33
4/17/2026234.93241.06234.52238.733,534,782238.73
4/16/2026230.00231.72227.59230.622,099,649230.62
4/15/2026224.59229.31223.58229.002,790,981229.00
4/14/2026217.39223.89217.39223.672,735,808223.67
4/13/2026207.92216.08207.15215.912,465,367215.91
4/10/2026211.59212.20208.95209.763,916,895209.76
4/09/2026205.85211.58204.88210.472,585,006210.47
4/08/2026207.23207.86202.99206.905,154,872206.90
4/07/2026190.01192.54185.17192.323,546,161192.32
4/06/2026189.40192.75189.17191.982,373,402191.98
4/02/2026181.31191.16180.20189.603,723,994189.60
4/01/2026187.96191.91187.25189.143,433,633189.14
3/31/2026175.78185.93175.05184.894,927,713184.89
3/30/2026176.78177.00168.04170.203,808,391170.20
3/27/2026179.07179.20171.19172.054,875,915172.05
3/26/2026187.43189.97181.21181.513,232,838181.51
3/25/2026193.26195.21189.48191.662,618,126191.66
3/24/2026186.98191.98185.77188.563,799,734188.56
3/23/2026193.26197.20189.81191.017,406,684190.56
3/20/2026192.27192.34181.92185.125,306,953184.68
3/19/2026191.19196.54189.64193.755,199,128193.29
3/18/2026201.58202.80195.08195.343,244,927194.88
3/17/2026205.28207.16203.19203.852,737,229203.37
3/16/2026201.74205.00200.62202.263,687,003201.78
3/13/2026202.61205.44195.57196.355,109,529195.89
3/12/2026204.63205.13199.78199.914,023,259199.44
3/11/2026210.73213.00206.79209.542,950,769209.05
3/10/2026210.94216.21208.17210.313,952,616209.81
3/09/2026200.52212.97196.89211.535,745,847211.03
3/06/2026207.09209.63203.66206.174,380,486205.68
3/05/2026215.47218.77209.29214.894,926,809214.38
3/04/2026215.16220.31213.31218.353,041,871217.84
3/03/2026208.89216.19203.74213.946,131,652213.44
3/02/2026212.50222.00211.88219.812,846,751219.29