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

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	35.05	35.97	35.05	35.55	6,941,232	35.55
10/30/2025	35.25	35.86	34.94	35.85	6,348,942	35.85
10/29/2025	34.49	35.38	34.35	34.71	6,263,579	34.71
10/28/2025	34.73	35.08	34.45	34.73	3,818,007	34.73
10/27/2025	35.40	35.50	34.95	35.00	4,074,978	35.00
10/24/2025	36.40	36.53	36.06	36.29	4,614,461	36.29
10/23/2025	37.76	37.80	36.97	37.15	4,045,862	37.15
10/22/2025	37.08	38.53	37.08	37.78	5,330,220	37.78
10/21/2025	37.16	37.39	36.92	37.18	3,176,382	37.18
10/20/2025	37.86	37.87	37.01	37.18	3,281,426	37.18
10/17/2025	39.21	39.45	38.12	38.35	6,615,694	38.35
10/16/2025	37.89	39.56	37.56	38.95	6,869,615	38.95
10/15/2025	37.88	39.25	37.27	38.17	5,451,506	38.17
10/14/2025	39.53	40.23	38.03	38.66	7,798,435	38.66
10/13/2025	38.94	39.11	38.21	38.50	6,176,660	38.50
10/10/2025	37.16	40.38	36.87	40.34	10,036,552	40.34
10/09/2025	36.88	37.60	36.83	37.28	3,607,574	37.28
10/08/2025	37.43	37.56	36.92	36.94	3,119,633	36.94
10/07/2025	37.02	37.84	36.95	37.58	4,323,970	37.58
10/06/2025	37.17	37.52	37.02	37.16	3,090,186	37.16
10/03/2025	37.42	37.73	36.97	37.55	5,193,771	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	34.40
9/19/2025	3.89	3.93	3.85	3.86	27,779,842	34.85
9/18/2025	3.92	3.96	3.87	3.92	36,205,512	35.39
9/17/2025	3.96	4.06	3.93	3.98	52,939,869	35.93
9/16/2025	3.93	3.97	3.92	3.95	20,329,402	35.66
9/15/2025	3.96	3.97	3.93	3.94	23,577,641	35.57
9/12/2025	3.99	4.01	3.97	3.99	25,792,231	36.03
9/11/2025	4.06	4.07	3.98	3.99	31,197,411	36.03
9/10/2025	4.06	4.12	4.04	4.08	45,547,345	36.84
9/09/2025	4.15	4.19	4.11	4.12	27,982,061	37.20
9/08/2025	4.16	4.18	4.13	4.15	31,441,275	37.47
9/05/2025	4.10	4.26	4.08	4.19	75,728,387	37.83
9/04/2025	4.23	4.25	4.14	4.14	37,379,463	37.38
9/03/2025	4.27	4.31	4.23	4.24	49,216,681	38.28
9/02/2025	4.36	4.42	4.30	4.31	50,689,514	38.91
8/29/2025	4.16	4.25	4.16	4.21	42,166,423	38.01
8/28/2025	4.16	4.20	4.12	4.13	28,619,569	37.29
8/27/2025	4.22	4.22	4.16	4.17	25,834,906	37.65
8/26/2025	4.26	4.28	4.19	4.20	35,540,174	37.92
8/25/2025	4.23	4.26	4.20	4.25	25,667,000	38.37
8/22/2025	4.36	4.36	4.17	4.19	64,337,395	37.83
8/21/2025	4.38	4.43	4.34	4.40	51,142,668	39.73
8/20/2025	4.31	4.45	4.31	4.34	68,184,577	39.19
8/19/2025	4.24	4.33	4.21	4.30	43,404,575	38.82
8/18/2025	4.24	4.25	4.22	4.23	26,379,480	38.19
8/15/2025	4.17	4.25	4.17	4.23	39,811,896	38.19
8/14/2025	4.23	4.24	4.18	4.19	41,974,037	37.83
8/13/2025	4.19	4.24	4.16	4.19	37,602,503	37.83
8/12/2025	4.32	4.36	4.23	4.23	44,224,420	38.19
8/11/2025	4.34	4.40	4.31	4.38	39,003,079	39.55
8/08/2025	4.41	4.42	4.33	4.34	49,585,558	39.19
8/07/2025	4.36	4.51	4.34	4.44	88,232,215	40.09
8/06/2025	4.51	4.53	4.41	4.43	65,077,883	40.00
8/05/2025	4.45	4.55	4.43	4.52	85,983,936	40.81
8/04/2025	4.58	4.59	4.46	4.47	58,921,990	40.36