Direxion Daily S&P 500 Bear 3X (SPXS)

Historical Prices For Direxion Daily S&P 500 Bear 3X (SPXS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	37.42	37.73	36.97	37.55	5,192,274	37.55
10/02/2025	37.28	37.91	37.27	37.50	2,766,332	37.50
10/01/2025	38.50	38.53	37.45	37.59	4,178,871	37.59
9/30/2025	38.54	38.78	37.91	37.99	3,573,637	37.99
9/29/2025	38.27	38.72	38.12	38.40	6,607,156	38.40
9/26/2025	3.92	3.94	3.86	3.87	38,739,736	38.70
9/25/2025	3.94	4.00	3.91	3.93	50,975,601	39.30
9/24/2025	3.83	3.90	3.81	3.87	25,959,350	38.70
9/23/2025	3.78	3.86	3.77	3.84	29,232,222	38.40
9/22/2025	3.90	3.90	3.80	3.81	29,543,224	37.73
9/19/2025	3.89	3.93	3.85	3.86	27,779,842	38.23
9/18/2025	3.92	3.96	3.87	3.92	36,205,512	38.82
9/17/2025	3.96	4.06	3.93	3.98	52,939,869	39.41
9/16/2025	3.93	3.97	3.92	3.95	20,329,402	39.12
9/15/2025	3.96	3.97	3.93	3.94	23,577,641	39.02
9/12/2025	3.99	4.01	3.97	3.99	25,792,231	39.51
9/11/2025	4.06	4.07	3.98	3.99	31,197,411	39.51
9/10/2025	4.06	4.12	4.04	4.08	45,547,345	40.40
9/09/2025	4.15	4.19	4.11	4.12	27,982,061	40.80
9/08/2025	4.16	4.18	4.13	4.15	31,441,275	41.10
9/05/2025	4.10	4.26	4.08	4.19	75,728,387	41.49
9/04/2025	4.23	4.25	4.14	4.14	37,379,463	41.00
9/03/2025	4.27	4.31	4.23	4.24	49,216,681	41.99
9/02/2025	4.36	4.42	4.30	4.31	50,689,514	42.68
8/29/2025	4.16	4.25	4.16	4.21	42,166,423	41.69
8/28/2025	4.16	4.20	4.12	4.13	28,619,569	40.90
8/27/2025	4.22	4.22	4.16	4.17	25,834,906	41.30
8/26/2025	4.26	4.28	4.19	4.20	35,540,174	41.59
8/25/2025	4.23	4.26	4.20	4.25	25,667,000	42.09
8/22/2025	4.36	4.36	4.17	4.19	64,337,395	41.49
8/21/2025	4.38	4.43	4.34	4.40	51,142,668	43.57
8/20/2025	4.31	4.45	4.31	4.34	68,184,577	42.98
8/19/2025	4.24	4.33	4.21	4.30	43,404,575	42.58
8/18/2025	4.24	4.25	4.22	4.23	26,379,480	41.89
8/15/2025	4.17	4.25	4.17	4.23	39,811,896	41.89
8/14/2025	4.23	4.24	4.18	4.19	41,974,037	41.49
8/13/2025	4.19	4.24	4.16	4.19	37,602,503	41.49
8/12/2025	4.32	4.36	4.23	4.23	44,224,420	41.89
8/11/2025	4.34	4.40	4.31	4.38	39,003,079	43.37
8/08/2025	4.41	4.42	4.33	4.34	49,585,558	42.98
8/07/2025	4.36	4.51	4.34	4.44	88,232,215	43.97
8/06/2025	4.51	4.53	4.41	4.43	65,077,883	43.87
8/05/2025	4.45	4.55	4.43	4.52	85,983,936	44.76
8/04/2025	4.58	4.59	4.46	4.47	58,921,990	44.27
8/01/2025	4.57	4.72	4.57	4.66	114,429,222	46.15
7/31/2025	4.30	4.47	4.28	4.45	90,069,989	44.07
7/30/2025	4.37	4.46	4.32	4.39	73,076,367	43.47
7/29/2025	4.31	4.39	4.30	4.37	54,308,957	43.28
7/28/2025	4.32	4.37	4.31	4.34	41,693,289	42.98
7/25/2025	4.38	4.38	4.32	4.33	33,342,017	42.88
7/24/2025	4.38	4.39	4.34	4.38	46,599,994	43.37
7/23/2025	4.44	4.48	4.38	4.38	47,719,015	43.37
7/22/2025	4.49	4.56	4.48	4.49	38,801,449	44.46
7/21/2025	4.49	4.51	4.44	4.49	41,498,369	44.46
7/18/2025	4.48	4.55	4.48	4.52	45,574,249	44.76
7/17/2025	4.59	4.59	4.49	4.50	49,992,320	44.56
7/16/2025	4.59	4.72	4.57	4.59	70,288,109	45.45
7/15/2025	4.51	4.63	4.50	4.63	51,332,074	45.85
7/14/2025	4.60	4.64	4.56	4.56	36,837,586	45.16
7/11/2025	4.61	4.64	4.56	4.60	38,880,662	45.55
7/10/2025	4.58	4.60	4.51	4.53	24,557,735	44.86
7/09/2025	4.61	4.65	4.56	4.57	44,525,130	45.26
7/08/2025	4.63	4.68	4.62	4.66	39,829,817	46.15
7/07/2025	4.60	4.71	4.57	4.65	52,179,996	46.05