Direxion Daily S&P500 Bull 3X SharesSPX.LNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7045.00 | $7235.00 | $7035.00 | $7220.00 | 102,237 |
| 1/14/2026 | $7065.00 | $7075.00 | $6925.00 | $7060.00 | 157,070 |
| 1/13/2026 | $7130.00 | $7130.00 | $6985.00 | $7015.00 | 110,714 |
| 1/12/2026 | $7115.00 | $7155.00 | $7070.00 | $7115.00 | 78,983 |
| 1/9/2026 | $6985.00 | $7110.00 | $6960.00 | $7110.00 | 109,170 |
| 1/8/2026 | $6910.00 | $7000.00 | $6840.00 | $6940.00 | 139,622 |
| 1/7/2026 | $7010.00 | $7010.00 | $6890.00 | $6950.00 | 274,917 |
| 1/6/2026 | $6850.00 | $6965.00 | $6635.64 | $6965.00 | 161,025 |
| 1/5/2026 | $6895.00 | $6980.00 | $6764.85 | $6855.00 | 107,183 |
| 1/2/2026 | $6985.00 | $6985.00 | $6770.00 | $6840.00 | 222,613 |
| 12/31/2025 | $6890.00 | $6950.00 | $6805.00 | $6820.00 | 32,889 |
| 12/30/2025 | $6835.00 | $6860.00 | $6795.00 | $6860.00 | 49,846 |
| 12/29/2025 | $6805.00 | $6825.00 | $6745.00 | $6815.00 | 87,880 |
| 12/24/2025 | $6730.00 | $6800.00 | $6730.00 | $6775.00 | 28,954 |
| 12/23/2025 | $6820.00 | $6845.00 | $6761.50 | $6775.00 | 55,584 |
| 12/22/2025 | $6780.00 | $6851.75 | $6755.00 | $6825.00 | 80,497 |
| 12/19/2025 | $6720.00 | $6855.00 | $6665.00 | $6850.00 | 367,312 |
| 12/18/2025 | $6650.00 | $6770.00 | $6595.00 | $6730.00 | 312,023 |
| 12/17/2025 | $6650.00 | $6710.00 | $6615.00 | $6655.00 | 226,546 |
| 12/16/2025 | $6715.00 | $6765.00 | $6630.00 | $6650.00 | 285,080 |
| 12/15/2025 | $6730.00 | $6830.37 | $6695.00 | $6760.00 | 146,431 |
| 12/12/2025 | $6810.00 | $6850.00 | $6705.00 | $6730.00 | 115,696 |
| 12/11/2025 | $6800.00 | $6850.00 | $6755.00 | $6795.00 | 229,224 |
| 12/10/2025 | $6750.00 | $6810.00 | $6740.00 | $6765.00 | 121,612 |
| 12/9/2025 | $6840.00 | $6902.50 | $6772.50 | $6785.00 | 159,679 |
| 12/8/2025 | $6900.00 | $6950.00 | $6855.00 | $6855.00 | 131,293 |
| 12/5/2025 | $6900.00 | $6975.00 | $6880.00 | $6895.00 | 85,822 |
| 12/4/2025 | $6750.00 | $6965.00 | $6750.00 | $6920.00 | 129,399 |
| 12/3/2025 | $6690.00 | $6765.00 | $6670.00 | $6720.00 | 210,205 |
| 12/2/2025 | $6665.00 | $6665.00 | $6550.00 | $6640.00 | 157,385 |
| 12/1/2025 | $6650.00 | $6695.00 | $6550.00 | $6650.00 | 130,105 |
| 11/28/2025 | $6770.00 | $6770.00 | $6665.00 | $6705.00 | 121,139 |
| 11/27/2025 | $6785.00 | $6810.00 | $6720.00 | $6720.00 | 114,036 |
| 11/26/2025 | $6785.00 | $6825.00 | $6725.00 | $6770.00 | 79,878 |
| 11/25/2025 | $6740.00 | $6785.00 | $6660.00 | $6775.00 | 107,587 |
| 11/24/2025 | $6775.00 | $6865.00 | $6745.00 | $6745.00 | 436,282 |
| 11/21/2025 | $6635.00 | $6780.00 | $6605.00 | $6745.00 | 245,817 |
| 11/20/2025 | $6920.00 | $6970.00 | $6745.00 | $6745.00 | 107,773 |
| 11/19/2025 | $6760.00 | $6915.00 | $6755.00 | $6835.00 | 402,894 |
| 11/18/2025 | $6665.00 | $6785.00 | $6650.00 | $6755.00 | 213,714 |
| 11/17/2025 | $6915.00 | $6916.59 | $6805.00 | $6805.00 | 117,458 |
| 11/14/2025 | $7080.00 | $7095.00 | $6920.00 | $6930.00 | 213,289 |
| 11/13/2025 | $7200.00 | $7450.00 | $7138.60 | $7160.00 | 197,640 |
| 11/12/2025 | $7045.00 | $7090.00 | $7015.00 | $7085.00 | 169,271 |
| 11/11/2025 | $7035.00 | $7120.00 | $7005.00 | $7070.00 | 181,741 |
| 11/10/2025 | $6965.00 | $7030.00 | $6935.00 | $6980.00 | 457,992 |
| 11/7/2025 | $7050.00 | $7075.00 | $6840.00 | $6905.00 | 121,044 |
| 11/6/2025 | $7140.00 | $7260.00 | $7015.00 | $7045.00 | 150,512 |
| 11/5/2025 | $7000.00 | $7150.00 | $6960.00 | $7150.00 | 259,907 |
| 11/4/2025 | $7055.00 | $7130.00 | $7015.00 | $7030.00 | 168,698 |
| 11/3/2025 | $7075.00 | $7155.00 | $7065.38 | $7130.00 | 144,038 |
| 10/31/2025 | $7170.00 | $7180.00 | $7080.00 | $7095.00 | 129,364 |
| 10/30/2025 | $7170.00 | $7210.00 | $7135.00 | $7190.00 | 129,040 |
| 10/29/2025 | $7080.00 | $7201.41 | $7017.30 | $7175.00 | 205,109 |
| 10/28/2025 | $7310.00 | $7345.00 | $7100.00 | $7105.00 | 299,317 |
| 10/27/2025 | $6995.00 | $7080.00 | $6990.00 | $7020.00 | 110,817 |
| 10/24/2025 | $6960.00 | $7020.00 | $6930.00 | $7010.00 | 87,288 |
| 10/23/2025 | $6905.00 | $6970.00 | $6885.00 | $6935.00 | 91,877 |
| 10/22/2025 | $6920.00 | $7000.00 | $6840.00 | $6980.00 | 156,909 |
| 10/21/2025 | $6865.00 | $6970.00 | $6805.00 | $6925.00 | 240,405 |
| 10/20/2025 | $6885.00 | $6905.00 | $6770.00 | $6835.00 | 312,998 |
| 10/17/2025 | $6720.00 | $6905.00 | $6685.00 | $6840.00 | 197,911 |