Direxion Daily S&P500 Bull 3X Shares SPXL
265.10 USD -3.28 (-1.22%)
Regular-session close
260.75 -4.35 -1.64%
After hours · Nov 13, 7:59 PM ET
258.40 Day range 271.35
170.20 52-week range 301.35
- YTD
- +20.17%
- 1 year
- +24.23%
SPXL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 271.18 | 271.35 | 258.40 | 265.10 | -3.28 | -1.22% | 2,634,636 |
| Nov 12, 2026 | 264.94 | 274.67 | 264.72 | 268.38 | -2.80 | -1.03% | 1,423,000 |
| Nov 11, 2026 | 268.03 | 274.11 | 266.16 | 271.18 | +10.13 | +3.88% | 1,714,900 |
| Nov 10, 2026 | 259.00 | 263.37 | 255.72 | 261.05 | -2.96 | -1.12% | 1,899,600 |
| Nov 9, 2026 | 253.20 | 266.72 | 252.43 | 264.01 | +17.26 | +6.99% | 1,915,600 |
| Nov 6, 2026 | 246.14 | 253.50 | 245.89 | 246.75 | +1.77 | +0.72% | 2,338,100 |
| Nov 5, 2026 | 280.38 | 280.83 | 244.29 | 244.98 | -36.81 | -13.06% | 5,249,400 |
| Nov 4, 2026 | 277.79 | 284.45 | 277.43 | 281.79 | +13.03 | +4.85% | 2,365,600 |
| Nov 3, 2026 | 266.82 | 271.52 | 266.57 | 268.76 | +2.44 | +0.92% | 2,818,700 |
| Nov 2, 2026 | 274.14 | 278.82 | 265.77 | 266.32 | -4.03 | -1.49% | 2,271,100 |
| Oct 30, 2026 | 276.63 | 276.72 | 264.36 | 270.35 | -15.32 | -5.36% | 3,021,200 |
| Oct 29, 2026 | 285.14 | 287.13 | 282.62 | 285.67 | -3.28 | -1.14% | 1,403,500 |
| Oct 28, 2026 | 288.07 | 290.17 | 285.65 | 288.95 | +2.74 | +0.96% | 1,226,500 |
| Oct 27, 2026 | 283.60 | 287.81 | 281.32 | 286.21 | +4.69 | +1.67% | 1,115,400 |
| Oct 26, 2026 | 278.10 | 284.07 | 277.54 | 281.52 | +5.89 | +2.14% | 1,262,000 |
| Oct 23, 2026 | 275.71 | 279.52 | 274.42 | 275.63 | -4.78 | -1.70% | 1,743,100 |
| Oct 22, 2026 | 283.08 | 284.55 | 277.23 | 280.41 | -10.46 | -3.60% | 2,764,900 |
| Oct 21, 2026 | 288.69 | 292.26 | 285.57 | 290.87 | +4.60 | +1.61% | 1,564,300 |
| Oct 20, 2026 | 282.79 | 289.85 | 281.04 | 286.27 | +2.65 | +0.93% | 1,274,400 |
| Oct 19, 2026 | 284.38 | 287.95 | 282.86 | 283.62 | +3.45 | +1.23% | 1,338,000 |
| Oct 16, 2026 | 291.28 | 291.39 | 277.23 | 280.17 | -9.83 | -3.39% | 2,266,800 |
| Oct 15, 2026 | 283.78 | 291.14 | 281.74 | 290.00 | +2.37 | +0.82% | 1,743,000 |
| Oct 14, 2026 | 293.69 | 295.32 | 284.37 | 287.63 | -9.79 | -3.29% | 2,332,100 |
| Oct 13, 2026 | 296.52 | 298.13 | 295.00 | 297.42 | +0.05 | +0.02% | 1,134,000 |
| Oct 12, 2026 | 298.31 | 299.00 | 296.29 | 297.37 | -0.60 | -0.20% | 734,100 |
| Oct 9, 2026 | 295.36 | 299.02 | 294.25 | 297.97 | +4.92 | +1.68% | 1,203,800 |
| Oct 8, 2026 | 294.15 | 296.70 | 289.21 | 293.05 | -3.86 | -1.30% | 1,860,800 |
| Oct 7, 2026 | 295.31 | 297.75 | 292.86 | 296.91 | -2.30 | -0.77% | 1,585,400 |
| Oct 6, 2026 | 298.12 | 302.05 | 297.93 | 299.21 | +4.65 | +1.58% | 1,185,700 |
| Oct 5, 2026 | 288.59 | 296.40 | 288.59 | 294.56 | +5.91 | +2.05% | 1,658,100 |
| Oct 2, 2026 | 289.71 | 291.98 | 285.90 | 288.65 | +5.95 | +2.10% | 1,613,300 |
| Oct 1, 2026 | 283.06 | 284.44 | 276.92 | 282.70 | +1.60 | +0.57% | 2,198,100 |
| Sep 30, 2026 | 285.44 | 288.72 | 280.68 | 281.10 | -2.10 | -0.74% | 1,724,200 |
| Sep 29, 2026 | 286.09 | 286.09 | 281.00 | 283.20 | -1.46 | -0.51% | 1,208,700 |
| Sep 28, 2026 | 287.84 | 289.16 | 282.58 | 284.66 | -6.62 | -2.27% | 1,619,100 |
| Sep 25, 2026 | 288.42 | 292.25 | 285.73 | 291.28 | +4.28 | +1.49% | 1,602,700 |
| Sep 24, 2026 | 283.30 | 288.73 | 282.36 | 287.00 | -0.55 | -0.19% | 1,633,000 |
| Sep 23, 2026 | 293.33 | 293.53 | 286.16 | 287.55 | -6.62 | -2.25% | 1,919,900 |
| Sep 22, 2026 | 294.74 | 296.05 | 293.20 | 294.17 | -0.38 | -0.13% | 1,054,300 |
| Sep 21, 2026 | 286.65 | 296.11 | 286.27 | 294.55 | +13.23 | +4.70% | 1,267,900 |
| Sep 18, 2026 | 281.18 | 281.85 | 277.47 | 281.32 | +0.56 | +0.20% | 1,396,000 |
| Sep 17, 2026 | 281.36 | 281.67 | 277.90 | 280.76 | +9.19 | +3.38% | 1,441,600 |
| Sep 16, 2026 | 277.44 | 279.78 | 266.69 | 271.57 | -3.70 | -1.34% | 2,400,800 |
| Sep 15, 2026 | 278.31 | 278.50 | 273.90 | 275.27 | -3.83 | -1.37% | 1,339,400 |
| Sep 14, 2026 | 277.07 | 282.03 | 275.94 | 279.10 | -3.83 | -1.35% | 1,804,600 |
| Sep 11, 2026 | 283.48 | 285.30 | 282.30 | 282.93 | +6.70 | +2.43% | 1,501,700 |
| Sep 10, 2026 | 276.43 | 278.64 | 274.95 | 276.23 | -5.16 | -1.83% | 1,817,400 |
| Sep 9, 2026 | 283.25 | 283.73 | 279.75 | 281.39 | -4.05 | -1.42% | 1,449,400 |
| Sep 8, 2026 | 289.10 | 289.65 | 284.57 | 285.44 | -4.85 | -1.67% | 1,286,900 |
| Sep 4, 2026 | 292.40 | 293.31 | 288.96 | 290.29 | -3.56 | -1.21% | 1,216,500 |
| Sep 3, 2026 | 288.03 | 294.88 | 287.68 | 293.85 | +8.78 | +3.08% | 1,301,500 |
| Sep 2, 2026 | 282.00 | 286.54 | 281.33 | 285.07 | +3.72 | +1.32% | 1,182,300 |
| Sep 1, 2026 | 281.71 | 284.68 | 278.90 | 281.35 | -5.98 | -2.08% | 1,961,400 |
| Aug 31, 2026 | 287.78 | 288.50 | 284.80 | 287.33 | -2.81 | -0.97% | 1,069,900 |
| Aug 28, 2026 | 292.81 | 296.87 | 288.95 | 290.14 | -2.11 | -0.72% | 1,573,200 |
| Aug 27, 2026 | 289.40 | 293.72 | 287.90 | 292.25 | +5.60 | +1.95% | 1,307,300 |
| Aug 26, 2026 | 285.20 | 288.12 | 284.37 | 286.65 | +0.04 | +0.01% | 952,700 |
| Aug 25, 2026 | 287.08 | 287.59 | 283.52 | 286.61 | +2.54 | +0.89% | 1,039,800 |
| Aug 24, 2026 | 285.62 | 285.94 | 282.44 | 284.07 | -2.57 | -0.90% | 1,369,700 |
| Aug 21, 2026 | 286.90 | 288.97 | 284.87 | 286.64 | +3.21 | +1.13% | 2,483,900 |
| Aug 20, 2026 | 287.31 | 289.60 | 282.81 | 283.43 | -7.43 | -2.55% | 1,479,800 |
| Aug 19, 2026 | 292.26 | 294.55 | 289.71 | 290.86 | +1.99 | +0.69% | 1,310,700 |
| Aug 18, 2026 | 290.39 | 291.36 | 288.39 | 288.87 | -6.12 | -2.07% | 1,507,900 |
| Aug 17, 2026 | 299.19 | 299.82 | 294.86 | 294.99 | -4.32 | -1.44% | 1,302,700 |
| Aug 14, 2026 | 301.99 | 302.23 | 298.38 | 299.31 | -2.04 | -0.68% | 987,500 |
65 days, newest first. Daily bars as drawn on the SPXL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.