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

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	4.23	4.25	4.14	4.14	37,379,463	4.14
9/03/2025	4.27	4.31	4.23	4.24	49,216,681	4.24
9/02/2025	4.36	4.42	4.30	4.31	50,689,514	4.31
8/29/2025	4.16	4.25	4.16	4.21	42,166,423	4.21
8/28/2025	4.16	4.20	4.12	4.13	28,619,569	4.13
8/27/2025	4.22	4.22	4.16	4.17	25,834,906	4.17
8/26/2025	4.26	4.28	4.19	4.20	35,540,174	4.20
8/25/2025	4.23	4.26	4.20	4.25	25,667,000	4.25
8/22/2025	4.36	4.36	4.17	4.19	64,337,395	4.19
8/21/2025	4.38	4.43	4.34	4.40	51,142,668	4.40
8/20/2025	4.31	4.45	4.31	4.34	68,184,577	4.34
8/19/2025	4.24	4.33	4.21	4.30	43,404,575	4.30
8/18/2025	4.24	4.25	4.22	4.23	26,379,480	4.23
8/15/2025	4.17	4.25	4.17	4.23	39,811,896	4.23
8/14/2025	4.23	4.24	4.18	4.19	41,974,037	4.19
8/13/2025	4.19	4.24	4.16	4.19	37,602,503	4.19
8/12/2025	4.32	4.36	4.23	4.23	44,224,420	4.23
8/11/2025	4.34	4.40	4.31	4.38	39,003,079	4.38
8/08/2025	4.41	4.42	4.33	4.34	49,585,558	4.34
8/07/2025	4.36	4.51	4.34	4.44	88,232,215	4.44
8/06/2025	4.51	4.53	4.41	4.43	65,077,883	4.43
8/05/2025	4.45	4.55	4.43	4.52	85,983,936	4.52
8/04/2025	4.58	4.59	4.46	4.47	58,921,990	4.47
8/01/2025	4.57	4.72	4.57	4.66	114,429,222	4.66
7/31/2025	4.30	4.47	4.28	4.45	90,069,989	4.45
7/30/2025	4.37	4.46	4.32	4.39	73,076,367	4.39
7/29/2025	4.31	4.39	4.30	4.37	54,308,957	4.37
7/28/2025	4.32	4.37	4.31	4.34	41,693,289	4.34
7/25/2025	4.38	4.38	4.32	4.33	33,342,017	4.33
7/24/2025	4.38	4.39	4.34	4.38	46,599,994	4.38
7/23/2025	4.44	4.48	4.38	4.38	47,719,015	4.38
7/22/2025	4.49	4.56	4.48	4.49	38,801,449	4.49
7/21/2025	4.49	4.51	4.44	4.49	41,498,369	4.49
7/18/2025	4.48	4.55	4.48	4.52	45,574,249	4.52
7/17/2025	4.59	4.59	4.49	4.50	49,992,320	4.50
7/16/2025	4.59	4.72	4.57	4.59	70,288,109	4.59
7/15/2025	4.51	4.63	4.50	4.63	51,332,074	4.63
7/14/2025	4.60	4.64	4.56	4.56	36,837,586	4.56
7/11/2025	4.61	4.64	4.56	4.60	38,880,662	4.60
7/10/2025	4.58	4.60	4.51	4.53	24,557,735	4.53
7/09/2025	4.61	4.65	4.56	4.57	44,525,130	4.57
7/08/2025	4.63	4.68	4.62	4.66	39,829,817	4.66
7/07/2025	4.60	4.71	4.57	4.65	52,179,996	4.65
7/03/2025	4.61	4.61	4.52	4.54	26,323,413	4.54
7/02/2025	4.72	4.74	4.64	4.64	27,412,746	4.64
7/01/2025	4.74	4.76	4.68	4.71	49,216,512	4.71
6/30/2025	4.71	4.76	4.67	4.69	46,456,772	4.69
6/27/2025	4.81	4.86	4.73	4.76	57,280,181	4.76
6/26/2025	4.90	4.92	4.82	4.84	40,268,391	4.84
6/25/2025	4.92	4.99	4.91	4.94	37,080,622	4.94
6/24/2025	5.02	5.04	4.92	4.95	43,352,470	4.95
6/23/2025	5.30	5.38	5.14	5.15	79,449,106	5.12
6/20/2025	5.21	5.35	5.17	5.32	71,193,506	5.28
6/18/2025	5.24	5.29	5.16	5.27	65,277,920	5.24
6/17/2025	5.19	5.28	5.15	5.25	59,759,049	5.22
6/16/2025	5.18	5.19	5.08	5.13	51,906,461	5.10
6/13/2025	5.24	5.31	5.15	5.28	94,848,330	5.25
6/12/2025	5.19	5.20	5.09	5.09	55,765,857	5.06
6/11/2025	5.08	5.21	5.06	5.15	73,819,405	5.12
6/10/2025	5.18	5.21	5.10	5.10	39,930,108	5.07
6/09/2025	5.20	5.23	5.15	5.19	42,053,612	5.16
6/06/2025	5.22	5.27	5.16	5.20	71,003,930	5.17
6/05/2025	5.25	5.42	5.21	5.37	74,344,184	5.33