Direxion Daily S&P 500® Bear 3X ETF (SPXS)
9.97
+0.45
(+4.73%)
USD |
NYSEARCA |
Apr 30, 16:00
10.04
+0.07
(+0.70%)
After-Hours: 16:21
SPXS Price: 9.97 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 9.52 | 9.67 | 9.47 | 9.52 | 25.30M |
| Apr 26, 2024 | 9.72 | 9.76 | 9.51 | 9.61 | 26.18M |
| Apr 25, 2024 | 10.14 | 10.23 | 9.83 | 9.88 | 39.31M |
| Apr 24, 2024 | 9.68 | 9.89 | 9.64 | 9.75 | 31.03M |
| Apr 23, 2024 | 9.97 | 10.00 | 9.71 | 9.75 | 28.76M |
| Apr 22, 2024 | 10.20 | 10.36 | 9.92 | 10.10 | 37.39M |
| Apr 19, 2024 | 10.12 | 10.45 | 10.05 | 10.36 | 52.28M |
| Apr 18, 2024 | 9.96 | 10.16 | 9.82 | 10.11 | 38.13M |
| Apr 17, 2024 | 9.70 | 10.10 | 9.69 | 10.01 | 47.22M |
| Apr 16, 2024 | 9.76 | 9.920 | 9.670 | 9.85 | 57.32M |
| Apr 15, 2024 | 9.19 | 9.83 | 9.18 | 9.77 | 65.09M |
| Apr 12, 2024 | 9.23 | 9.51 | 9.16 | 9.42 | 44.91M |
| Apr 11, 2024 | 9.16 | 9.36 | 8.96 | 9.03 | 33.25M |
| Apr 10, 2024 | 9.27 | 9.34 | 9.13 | 9.23 | 50.32M |
| Apr 09, 2024 | 8.90 | 9.22 | 8.88 | 8.95 | 28.00M |
| Apr 08, 2024 | 8.97 | 9.03 | 8.91 | 8.99 | 23.13M |
| Apr 05, 2024 | 9.22 | 9.24 | 8.89 | 8.99 | 44.13M |
| Apr 04, 2024 | 8.74 | 9.30 | 8.72 | 9.28 | 39.34M |
| Apr 03, 2024 | 9.04 | 9.04 | 8.86 | 8.93 | 19.83M |
| Apr 02, 2024 | 9.00 | 9.090 | 8.96 | 8.96 | 23.75M |
| Apr 01, 2024 | 8.71 | 8.85 | 8.68 | 8.78 | 19.61M |
| Mar 28, 2024 | 8.73 | 8.76 | 8.66 | 8.73 | 16.33M |
| Mar 27, 2024 | 8.80 | 8.92 | 8.73 | 8.73 | 18.36M |
| Mar 26, 2024 | 8.80 | 8.96 | 8.795 | 8.93 | 13.06M |
| Mar 25, 2024 | 8.89 | 8.89 | 8.82 | 8.88 | 14.39M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.73
Minimum
Mar 27 2024
274.60
Maximum
Mar 23 2020
54.90
Average
23.20
Median