Direxion Daily S&P 500 Bear 3X (SPXS)
5.8300
+0.0900 (1.57%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.67 | 5.86 | 5.60 | 5.83 | 80,985,333 | 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 | 6.16 |
| 12/19/2024 | 6.19 | 6.38 | 6.14 | 6.37 | 96,054,660 | 6.37 |
| 12/18/2024 | 5.84 | 6.37 | 5.77 | 6.35 | 79,138,652 | 6.35 |
| 12/17/2024 | 5.84 | 5.88 | 5.81 | 5.83 | 52,348,084 | 5.83 |
| 12/16/2024 | 5.78 | 5.81 | 5.73 | 5.76 | 38,394,113 | 5.76 |
| 12/13/2024 | 5.77 | 5.87 | 5.75 | 5.83 | 52,448,867 | 5.83 |
| 12/12/2024 | 5.76 | 5.82 | 5.74 | 5.81 | 48,537,699 | 5.81 |
| 12/11/2024 | 5.78 | 5.79 | 5.70 | 5.72 | 29,984,318 | 5.72 |
| 12/10/2024 | 5.79 | 5.88 | 5.77 | 5.86 | 31,546,788 | 5.86 |
| 12/09/2024 | 5.72 | 5.82 | 5.71 | 5.81 | 42,113,248 | 5.81 |
| 12/06/2024 | 5.72 | 5.74 | 5.67 | 5.71 | 30,348,934 | 5.71 |
| 12/05/2024 | 5.72 | 5.75 | 5.68 | 5.74 | 36,336,193 | 5.74 |
| 12/04/2024 | 5.76 | 5.79 | 5.70 | 5.71 | 25,128,956 | 5.71 |
| 12/03/2024 | 5.82 | 5.86 | 5.80 | 5.81 | 31,016,080 | 5.81 |
| 12/02/2024 | 5.84 | 5.85 | 5.80 | 5.81 | 29,573,334 | 5.81 |
| 11/29/2024 | 5.94 | 5.94 | 5.82 | 5.84 | 18,901,793 | 5.84 |
| 11/27/2024 | 5.90 | 5.99 | 5.89 | 5.95 | 34,090,271 | 5.95 |
| 11/26/2024 | 5.95 | 5.97 | 5.87 | 5.88 | 46,216,324 | 5.88 |
| 11/25/2024 | 5.92 | 6.05 | 5.88 | 5.99 | 54,844,884 | 5.99 |
| 11/22/2024 | 6.10 | 6.11 | 6.01 | 6.03 | 50,067,977 | 6.03 |
| 11/21/2024 | 6.10 | 6.28 | 6.04 | 6.08 | 84,603,143 | 6.08 |
| 11/20/2024 | 6.18 | 6.37 | 6.17 | 6.18 | 66,004,668 | 6.18 |
| 11/19/2024 | 6.36 | 6.39 | 6.16 | 6.19 | 56,955,785 | 6.19 |
| 11/18/2024 | 6.31 | 6.34 | 6.20 | 6.24 | 45,574,555 | 6.24 |
| 11/15/2024 | 6.20 | 6.38 | 6.18 | 6.32 | 69,468,339 | 6.32 |
| 11/14/2024 | 5.96 | 6.10 | 5.95 | 6.08 | 58,932,760 | 6.08 |
| 11/13/2024 | 5.95 | 6.03 | 5.90 | 5.96 | 60,374,814 | 5.96 |
| 11/12/2024 | 5.92 | 6.05 | 5.90 | 5.97 | 57,320,395 | 5.97 |
| 11/11/2024 | 5.88 | 5.97 | 5.87 | 5.92 | 43,510,235 | 5.92 |
| 11/08/2024 | 5.99 | 5.99 | 5.88 | 5.92 | 46,545,503 | 5.92 |
| 11/07/2024 | 6.07 | 6.08 | 5.96 | 5.99 | 51,327,762 | 5.99 |
| 11/06/2024 | 6.19 | 6.33 | 6.10 | 6.13 | 85,694,127 | 6.13 |
| 11/05/2024 | 6.84 | 6.85 | 6.62 | 6.63 | 60,835,139 | 6.63 |
| 11/04/2024 | 6.82 | 6.94 | 6.77 | 6.88 | 55,283,338 | 6.88 |
| 11/01/2024 | 6.80 | 6.84 | 6.65 | 6.82 | 64,863,138 | 6.82 |