MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPXS — Direxion Daily S&P 500 Bear 3x ETF
NYSE ArcaDirexion Daily S&P 500 Bear 3x ETF
$23.45
+0.19(+0.82%)
- O
- 23.58
- H
- 23.77
- L
- 23.38
- V
- 12.51M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.45
Period Return-64.9%
Period High$70.20
Period Low$23.04
Avg Daily Volume9.79M
Total Trading Days365
SPXS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.58 | $23.77 | $23.38 | $23.45 | +$0.19 | +0.82% | 12,513,481 | $23.55 | $23.38 $23.77 |
| Oct 6, 2026 | $23.35 | $23.38 | $23.04 | $23.26 | $-0.38 | -1.61% | 9,651,001 | $23.21 | $23.04 $23.38 |
| Oct 5, 2026 | $24.13 | $24.14 | $23.48 | $23.64 | $-0.48 | -1.99% | 10,438,689 | $23.80 | $23.48 $24.14 |
| Oct 2, 2026 | $24.03 | $24.37 | $23.84 | $24.12 | $-0.50 | -2.03% | 13,838,408 | $24.10 | $23.84 $24.37 |
| Oct 1, 2026 | $24.61 | $25.15 | $24.49 | $24.62 | $-0.15 | -0.61% | 16,422,357 | $24.77 | $24.49 $25.15 |
| Sep 30, 2026 | $24.39 | $24.80 | $24.11 | $24.77 | +$0.18 | +0.73% | 12,941,065 | $24.35 | $24.11 $24.80 |
| Sep 29, 2026 | $24.33 | $24.78 | $24.33 | $24.59 | +$0.13 | +0.53% | 13,378,672 | $24.60 | $24.33 $24.78 |
| Sep 28, 2026 | $24.20 | $24.63 | $24.09 | $24.46 | +$0.55 | +2.30% | 18,633,420 | $24.34 | $24.09 $24.63 |
| Sep 25, 2026 | $24.16 | $24.39 | $23.83 | $23.91 | $-0.35 | -1.44% | 16,470,131 | $24.04 | $23.83 $24.39 |
| Sep 24, 2026 | $24.57 | $24.65 | $24.11 | $24.26 | +$0.06 | +0.25% | 15,181,478 | $24.35 | $24.11 $24.65 |
| Sep 23, 2026 | $23.74 | $24.33 | $23.74 | $24.20 | +$0.53 | +2.24% | 15,363,046 | $24.11 | $23.74 $24.33 |
| Sep 22, 2026 | $23.62 | $23.76 | $23.52 | $23.67 | $-0.34 | -1.42% | 12,326,629 | $23.64 | $23.52 $23.76 |
| Sep 21, 2026 | $24.71 | $24.74 | $23.87 | $24.01 | $-1.17 | -4.65% | 12,699,956 | $24.23 | $23.87 $24.74 |
| Sep 18, 2026 | $25.18 | $25.53 | $25.13 | $25.18 | $-0.03 | -0.12% | 11,544,402 | $25.31 | $25.13 $25.53 |
| Sep 17, 2026 | $25.15 | $25.49 | $25.13 | $25.21 | $-0.89 | -3.41% | 12,486,416 | $25.28 | $25.13 $25.49 |
| Sep 16, 2026 | $25.55 | $26.56 | $25.33 | $26.10 | +$0.34 | +1.32% | 13,214,666 | $25.80 | $25.33 $26.56 |
| Sep 15, 2026 | $25.47 | $25.88 | $25.46 | $25.76 | +$0.37 | +1.46% | 10,821,996 | $25.73 | $25.46 $25.88 |
| Sep 14, 2026 | $25.57 | $25.68 | $25.13 | $25.39 | +$0.34 | +1.36% | 15,122,888 | $25.39 | $25.13 $25.68 |
| Sep 11, 2026 | $25.00 | $25.11 | $24.83 | $25.05 | $-0.62 | -2.42% | 15,826,832 | $24.96 | $24.83 $25.11 |
| Sep 10, 2026 | $25.65 | $25.79 | $25.45 | $25.67 | +$0.47 | +1.87% | 17,725,135 | $25.62 | $25.45 $25.79 |
| Sep 9, 2026 | $25.04 | $25.35 | $25.00 | $25.20 | +$0.36 | +1.45% | 12,338,858 | $25.16 | $25.00 $25.35 |
| Sep 8, 2026 | $24.55 | $24.92 | $24.50 | $24.84 | +$0.40 | +1.64% | 12,151,927 | $24.74 | $24.50 $24.92 |
| Sep 4, 2026 | $24.26 | $24.55 | $24.19 | $24.44 | +$0.31 | +1.28% | 10,535,142 | $24.39 | $24.19 $24.55 |
| Sep 3, 2026 | $24.64 | $24.68 | $24.04 | $24.13 | $-0.76 | -3.05% | 14,459,351 | $24.33 | $24.04 $24.68 |
| Sep 2, 2026 | $25.17 | $25.23 | $24.76 | $24.89 | $-0.34 | -1.35% | 12,158,492 | $24.93 | $24.76 $25.23 |
| Sep 1, 2026 | $25.18 | $25.44 | $24.94 | $25.23 | +$0.51 | +2.06% | 13,616,832 | $25.17 | $24.94 $25.44 |
| Aug 31, 2026 | $24.67 | $24.92 | $24.61 | $24.72 | +$0.26 | +1.06% | 11,600,634 | $24.77 | $24.61 $24.92 |
| Aug 28, 2026 | $24.24 | $24.56 | $23.91 | $24.46 | +$0.18 | +0.74% | 11,327,928 | $24.30 | $23.91 $24.56 |
| Aug 27, 2026 | $24.53 | $24.65 | $24.15 | $24.28 | $-0.48 | -1.94% | 10,815,186 | $24.38 | $24.15 $24.65 |
| Aug 26, 2026 | $24.89 | $24.97 | $24.64 | $24.76 | +$0.00 | +0.00% | 9,452,864 | $24.76 | $24.64 $24.97 |