Direxion Daily S&P 500 Bear 3X ETF (SPXS)
23.64
-0.48
(-1.99%)
USD |
NYSEARCA |
Oct 05, 16:00
23.33
-0.31
(-1.31%)
Pre-Market: 08:19
SPXS Price : 23.64 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 24.13 | 24.14 | 23.48 | 23.64 | 10.44M |
| Oct 02, 2026 | 24.03 | 24.37 | 23.84 | 24.12 | 13.84M |
| Oct 01, 2026 | 24.61 | 25.14 | 24.48 | 24.62 | 16.42M |
| Sep 30, 2026 | 24.39 | 24.80 | 24.11 | 24.77 | 12.94M |
| Sep 29, 2026 | 24.33 | 24.78 | 24.33 | 24.59 | 13.38M |
| Sep 28, 2026 | 24.20 | 24.63 | 24.09 | 24.46 | 18.63M |
| Sep 25, 2026 | 24.16 | 24.38 | 23.83 | 23.91 | 16.47M |
| Sep 24, 2026 | 24.57 | 24.65 | 24.11 | 24.26 | 15.18M |
| Sep 23, 2026 | 23.74 | 24.33 | 23.74 | 24.20 | 15.36M |
| Sep 22, 2026 | 23.62 | 23.76 | 23.52 | 23.67 | 12.33M |
| Sep 21, 2026 | 24.71 | 24.74 | 23.86 | 24.01 | 12.70M |
| Sep 18, 2026 | 25.18 | 25.52 | 25.13 | 25.18 | 11.54M |
| Sep 17, 2026 | 25.15 | 25.49 | 25.13 | 25.21 | 12.49M |
| Sep 16, 2026 | 25.55 | 26.56 | 25.33 | 26.10 | 13.21M |
| Sep 15, 2026 | 25.47 | 25.88 | 25.46 | 25.76 | 10.82M |
| Sep 14, 2026 | 25.57 | 25.68 | 25.13 | 25.39 | 15.12M |
| Sep 11, 2026 | 25.00 | 25.11 | 24.83 | 25.05 | 15.83M |
| Sep 10, 2026 | 25.65 | 25.79 | 25.45 | 25.67 | 17.73M |
| Sep 09, 2026 | 25.04 | 25.35 | 25.00 | 25.20 | 12.34M |
| Sep 08, 2026 | 24.55 | 24.92 | 24.50 | 24.84 | 12.15M |
| Sep 04, 2026 | 24.26 | 24.54 | 24.19 | 24.44 | 10.54M |
| Sep 03, 2026 | 24.64 | 24.68 | 24.04 | 24.13 | 14.46M |
| Sep 02, 2026 | 25.17 | 25.23 | 24.76 | 24.89 | 12.16M |
| Sep 01, 2026 | 25.18 | 25.44 | 24.94 | 25.23 | 13.62M |
| Aug 31, 2026 | 24.67 | 24.92 | 24.61 | 24.72 | 11.60M |
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
--
Minimum
--
Maximum
--
Average
--
Median