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

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

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	111.37	113.60	109.08	110.64	6,780,014	110.64
4/16/2025	114.27	116.57	106.81	110.39	8,056,189	110.39
4/15/2025	119.63	121.95	117.73	118.29	5,952,037	118.29
4/14/2025	122.54	122.66	115.89	119.14	6,581,968	119.14
4/11/2025	109.07	117.52	107.19	115.74	9,627,147	115.74
4/10/2025	115.32	116.17	99.94	110.09	16,120,302	110.09
4/09/2025	94.08	124.66	93.83	122.60	22,710,854	122.60
4/08/2025	111.10	112.94	91.57	96.11	19,831,601	96.11
4/07/2025	91.46	108.49	87.08	100.75	19,525,864	100.75
4/04/2025	113.89	115.38	101.41	101.50	17,537,027	101.50
4/03/2025	129.38	131.58	123.11	123.82	7,686,246	123.82
4/02/2025	137.14	146.52	136.98	144.35	4,687,783	144.35
4/01/2025	139.04	143.16	136.19	141.71	3,813,782	141.71
3/31/2025	133.42	141.48	131.24	140.39	5,315,412	140.39
3/28/2025	145.44	146.03	137.36	137.93	7,069,456	137.93
3/27/2025	146.93	149.79	145.15	146.80	3,459,770	146.80
3/26/2025	153.34	154.15	146.93	148.16	3,534,392	148.16
3/25/2025	153.45	154.34	152.17	153.52	2,464,674	153.52
3/24/2025	150.48	153.81	150.00	152.92	3,400,172	152.43
3/21/2025	141.59	145.92	140.64	145.32	3,962,546	144.85
3/20/2025	143.55	149.17	143.00	145.40	4,688,066	144.93
3/19/2025	143.27	149.47	142.42	146.42	4,171,737	145.95
3/18/2025	144.91	145.05	140.47	142.09	4,024,630	141.63
3/17/2025	143.44	148.77	143.09	146.54	10,733,820	146.07
3/14/2025	138.58	144.24	138.16	143.40	4,291,709	142.94
3/13/2025	140.59	141.01	133.94	135.34	6,290,748	134.90
3/12/2025	143.44	144.13	137.07	140.86	5,725,947	140.41
3/11/2025	141.41	144.05	135.81	138.80	5,810,234	138.35
3/10/2025	148.03	149.61	138.35	142.50	6,865,568	142.04
3/07/2025	150.81	155.96	146.66	154.70	6,690,181	154.20
3/06/2025	154.68	158.59	150.30	152.54	5,521,454	152.05
3/05/2025	155.85	162.51	152.96	160.50	4,753,400	159.98
3/04/2025	158.46	163.13	152.21	156.21	5,764,780	155.71
3/03/2025	172.59	173.62	158.57	162.00	3,989,159	161.48
2/28/2025	163.76	171.37	161.12	170.87	6,333,831	170.32
2/27/2025	173.66	174.68	163.10	163.55	3,847,998	163.02
2/26/2025	172.96	176.12	169.43	171.63	3,196,849	171.08
2/25/2025	174.11	174.71	167.44	171.50	3,696,161	170.95
2/24/2025	178.39	179.32	173.55	174.19	2,519,218	173.63
2/21/2025	186.02	186.05	176.25	176.76	3,413,525	176.19
2/20/2025	187.48	187.57	183.31	186.32	2,360,332	185.72
2/19/2025	186.18	189.07	185.71	188.75	1,795,513	188.14
2/18/2025	187.01	187.48	184.70	187.41	1,487,821	186.81
2/14/2025	186.17	187.14	185.40	185.97	1,542,808	185.37
2/13/2025	181.56	186.41	180.40	186.14	2,316,178	185.54
2/12/2025	176.79	181.65	176.25	180.66	2,601,716	180.08
2/11/2025	179.87	182.89	179.78	182.32	1,802,033	181.73
2/10/2025	181.29	182.62	180.12	181.94	4,449,870	181.35
2/07/2025	183.94	185.10	177.79	178.49	3,282,970	177.91
2/06/2025	183.31	183.74	180.36	183.67	1,991,036	183.08
2/05/2025	178.70	181.96	176.83	181.82	2,018,470	181.23
2/04/2025	176.21	180.14	175.72	179.53	2,056,958	178.95
2/03/2025	171.63	178.46	169.70	176.15	4,051,046	175.58
1/31/2025	185.20	187.38	179.26	179.98	3,513,648	179.40
1/30/2025	182.05	184.41	179.15	183.03	2,669,657	182.44
1/29/2025	181.80	182.23	177.82	180.23	2,494,514	179.65
1/28/2025	179.17	183.39	176.25	182.52	2,532,336	181.93
1/27/2025	173.94	178.42	173.77	178.20	3,667,356	177.62
1/24/2025	187.83	188.72	184.99	185.99	2,318,375	185.39
1/23/2025	184.33	187.90	184.10	187.83	1,983,169	187.22
1/22/2025	184.51	186.21	184.08	184.79	2,065,157	184.19
1/21/2025	179.93	181.94	178.15	181.84	4,679,847	181.25