Direxion Daily S&P500® Bull 3X Shares

SPXL
🏛️ usa →
207.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 61.23 62.15 60.16 62.11 11.2M
2022-12-29 60.87 63.10 60.62 62.61 12.0M
2022-12-28 61.77 62.76 59.42 59.53 14.0M
2022-12-27 62.50 62.67 60.95 61.82 9.2M
2022-12-23 61.02 62.63 60.20 62.53 12.9M
2022-12-22 62.72 62.89 58.61 61.60 22.3M
2022-12-21 62.92 64.93 62.62 64.36 15.7M
2022-12-20 60.97 62.42 60.32 61.61 14.7M
2022-12-19 63.24 63.37 60.64 61.52 12.2M
2022-12-16 64.11 64.79 62.00 63.10 16.2M
2022-12-15 67.99 68.47 64.56 65.49 17.7M
2022-12-14 71.90 74.11 69.05 70.74 17.0M
2022-12-13 76.57 76.63 70.60 72.09 22.7M
2022-12-12 68.03 70.54 67.68 70.50 8.3M
2022-12-09 68.50 69.90 67.58 67.66 10.7M
2022-12-08 68.65 69.80 67.79 69.23 16.6M
2022-12-07 67.52 68.95 67.05 67.63 16.5M
2022-12-06 71.01 71.33 66.87 68.07 14.2M
2022-12-05 73.60 74.12 70.35 71.15 12.6M
2022-12-02 72.59 75.74 72.56 75.19 13.7M
2022-12-01 76.37 77.02 74.06 75.55 13.8M
2022-11-30 69.31 75.67 68.26 75.59 15.6M
2022-11-29 69.62 70.28 68.18 69.21 10.4M
2022-11-28 71.30 72.24 69.13 69.60 9.5M
2022-11-25 72.83 73.41 72.67 73.08 4.0M
2022-11-23 71.65 73.45 71.51 73.13 12.9M
2022-11-22 70.06 71.96 69.35 71.88 11.0M
2022-11-21 69.14 69.73 68.04 69.09 8.5M
2022-11-18 70.78 70.81 68.29 69.92 12.0M
2022-11-17 66.97 69.34 66.80 68.96 13.4M
2022-11-16 70.40 70.88 69.29 69.70 13.8M
2022-11-15 72.66 73.30 69.18 71.30 18.6M
2022-11-14 70.35 72.25 69.38 69.54 11.7M
2022-11-11 69.85 71.82 68.77 71.39 16.8M
2022-11-10 66.20 69.54 65.06 69.34 18.5M
2022-11-09 62.44 63.07 59.31 59.60 14.6M
2022-11-08 63.07 65.06 61.41 63.54 17.1M
2022-11-07 61.43 62.82 60.39 62.52 10.8M
2022-11-04 61.10 61.99 57.79 60.77 20.6M
2022-11-03 58.55 59.84 57.23 58.28 15.5M
2022-11-02 64.78 67.21 60.15 60.22 21.0M
2022-11-01 67.99 68.11 64.50 65.14 13.0M
2022-10-31 66.10 67.14 65.49 66.00 13.9M
2022-10-28 62.92 67.72 62.84 67.46 16.6M
2022-10-27 64.58 65.55 62.69 63.01 14.1M
2022-10-26 63.88 66.92 63.72 64.08 19.6M
2022-10-25 62.53 65.73 62.50 65.58 18.7M
2022-10-24 61.13 63.16 59.77 62.57 19.6M
2022-10-21 56.16 60.61 55.41 60.34 20.0M
2022-10-20 57.52 59.70 55.90 56.32 15.3M
2022-10-19 57.98 59.37 56.36 57.83 16.5M
2022-10-18 60.92 61.04 57.36 58.99 25.4M
2022-10-17 55.82 57.55 55.78 57.00 13.4M
2022-10-14 58.06 58.86 52.68 52.98 18.8M
2022-10-13 49.49 57.57 48.97 56.85 25.5M
2022-10-12 53.47 54.19 52.63 52.77 12.7M
2022-10-11 53.52 55.67 52.35 53.28 18.2M
2022-10-10 56.14 56.25 53.24 54.42 16.0M
2022-10-07 58.61 58.79 54.71 55.63 16.9M
2022-10-06 61.95 63.49 60.44 60.71 15.5M
2022-10-05 60.83 63.88 59.62 62.66 20.5M
2022-10-04 60.48 63.17 60.47 63.08 16.0M
2022-10-03 55.37 58.67 54.46 57.76 16.5M
2022-09-30 55.75 57.60 53.52 53.58 19.9M
2022-09-29 58.17 58.30 54.70 56.17 19.7M
2022-09-28 57.09 60.80 56.27 59.95 19.5M
2022-09-27 58.93 59.96 55.48 56.69 20.4M
2022-09-26 58.10 59.93 56.49 57.12 18.0M
2022-09-23 60.20 60.20 56.56 58.89 17.2M
2022-09-22 63.21 63.76 61.63 62.02 13.5M
2022-09-21 68.25 69.91 63.65 63.67 15.2M
2022-09-20 67.69 68.25 65.64 67.21 10.9M
2022-09-19 66.23 69.59 66.22 69.55 8.0M
2022-09-16 67.21 68.38 66.16 67.97 12.1M
2022-09-15 71.19 72.85 68.90 69.68 12.2M
2022-09-14 72.05 72.99 70.25 72.16 7.0M
2022-09-13 76.55 77.32 70.63 71.42 11.2M
2022-09-12 80.78 82.52 80.60 82.03 7.8M
2022-09-09 77.36 80.02 77.15 79.49 8.5M
2022-09-08 73.13 76.26 72.46 76.00 11.3M
2022-09-07 70.54 74.99 70.45 74.52 10.3M
2022-09-06 72.05 72.60 69.47 70.71 12.0M
2022-09-02 76.12 76.87 70.50 71.52 12.3M
2022-09-01 71.97 74.15 70.40 73.97 11.6M
2022-08-31 75.99 76.73 73.22 73.22 9.5M
2022-08-30 78.33 78.43 73.75 75.01 10.5M
2022-08-29 77.37 79.48 76.75 77.62 8.1M
2022-08-26 88.12 88.44 79.18 79.22 11.0M
2022-08-25 85.55 88.22 84.88 88.15 6.9M
2022-08-24 83.69 85.51 83.23 84.59 6.0M
2022-08-23 84.16 85.72 83.49 83.85 5.8M
2022-08-22 86.90 86.95 83.87 84.49 8.3M
2022-08-19 92.02 92.18 89.53 90.08 8.1M
2022-08-18 93.23 94.43 92.40 93.93 5.6M
2022-08-17 92.70 95.08 91.77 93.23 8.7M
2022-08-16 93.92 96.55 93.34 95.21 8.1M
2022-08-15 91.98 95.01 91.93 94.66 7.1M
2022-08-12 90.30 93.58 89.67 93.47 6.5M
2022-08-11 90.95 92.21 88.56 89.06 7.8M
2022-08-10 88.29 89.18 87.09 89.03 8.2M
2022-08-09 84.34 84.66 83.10 83.80 5.6M
2022-08-08 86.21 87.70 84.11 84.87 6.6M
2022-08-05 82.80 85.56 82.74 85.06 7.6M
2022-08-04 85.75 86.19 84.55 85.58 6.8M
2022-08-03 83.28 86.56 83.13 85.82 7.3M
2022-08-02 82.61 84.99 81.19 82.00 7.8M
2022-08-01 82.63 85.25 82.18 83.66 9.9M
2022-07-29 81.76 85.01 81.28 84.47 9.9M
2022-07-28 78.44 81.30 76.26 80.83 12.3M
2022-07-27 74.27 78.98 74.09 77.97 9.8M
2022-07-26 74.04 74.15 71.81 72.34 11.3M
2022-07-25 75.11 75.53 73.67 74.98 9.4M
2022-07-22 76.96 77.69 73.40 74.80 8.9M
2022-07-21 74.27 76.93 72.86 76.87 8.9M
2022-07-20 73.33 75.49 72.57 74.62 12.4M
2022-07-19 69.94 73.57 69.60 73.23 10.1M
2022-07-18 71.20 71.63 67.07 67.83 8.2M
2022-07-15 68.20 69.57 67.09 69.54 9.9M
2022-07-14 63.57 66.10 62.16 65.75 12.8M
2022-07-13 64.29 67.89 64.03 66.24 11.9M
2022-07-12 68.87 70.21 66.34 67.39 8.0M
2022-07-11 70.09 70.63 68.78 69.22 6.9M
2022-07-08 70.86 72.73 69.98 71.63 10.6M
2022-07-07 69.78 72.29 69.78 71.82 8.1M
2022-07-06 68.15 70.17 66.83 68.79 10.8M
2022-07-05 64.83 68.11 63.26 68.06 11.5M
2022-07-01 65.25 67.95 63.84 67.67 10.5M
2022-06-30 65.18 67.46 63.15 65.59 12.6M
2022-06-29 67.84 68.35 66.30 67.38 9.3M
2022-06-28 72.78 74.44 67.43 67.59 14.8M
2022-06-27 73.29 73.45 71.26 71.94 8.3M
2022-06-24 68.22 72.73 68.15 72.69 9.3M
2022-06-23 65.72 66.83 63.76 66.39 11.4M
2022-06-22 62.58 66.79 62.33 64.52 10.1M
2022-06-21 63.41 65.71 63.37 64.92 8.9M
2022-06-17 60.27 62.15 58.59 60.47 12.1M
2022-06-16 62.11 62.31 58.70 60.24 12.4M
2022-06-15 65.79 69.12 63.07 66.65 13.4M
2022-06-14 65.53 66.15 62.28 64.03 12.7M
2022-06-13 67.32 68.40 63.61 64.64 13.4M
2022-06-10 75.98 76.50 72.87 72.96 10.2M
2022-06-09 84.85 86.36 79.87 79.94 9.6M
2022-06-08 87.80 89.02 85.53 86.08 6.7M
2022-06-07 84.18 89.28 83.85 88.95 6.9M
2022-06-06 88.40 89.54 85.73 86.44 7.0M
2022-06-03 86.95 88.00 85.07 85.75 8.4M
2022-06-02 85.25 90.22 83.72 90.14 9.3M
2022-06-01 88.88 89.56 83.64 85.37 12.2M
2022-05-31 87.82 89.73 85.60 87.45 9.4M
2022-05-27 84.49 89.06 84.36 89.01 9.1M
2022-05-26 78.99 83.92 78.88 82.84 10.3M
2022-05-25 75.25 79.42 75.04 78.28 9.6M
2022-05-24 75.40 76.94 72.11 76.21 10.0M
2022-05-23 75.69 78.44 74.27 77.97 8.7M
2022-05-20 75.93 76.24 68.68 73.85 14.3M
2022-05-19 73.19 76.45 72.43 73.71 12.1M
2022-05-18 82.49 82.66 74.37 75.23 11.2M
2022-05-17 84.44 85.65 82.07 85.42 9.4M
2022-05-16 80.52 82.93 79.04 80.59 9.0M
2022-05-13 78.64 82.41 78.00 81.46 12.2M
2022-05-12 74.39 78.11 71.93 76.09 15.1M
2022-05-11 79.57 83.18 75.89 76.40 14.1M
2022-05-10 83.50 84.39 77.65 80.14 13.3M
2022-05-09 84.14 84.94 78.63 79.72 12.7M
2022-05-06 88.01 90.40 84.50 88.23 13.0M
2022-05-05 97.28 97.37 86.73 89.73 17.3M
2022-05-04 92.56 100.88 90.30 100.43 15.3M
2022-05-03 91.16 93.75 90.09 92.09 11.0M
2022-05-02 89.26 91.77 84.71 90.81 13.0M
2022-04-29 97.45 99.00 88.71 89.34 12.6M
2022-04-28 96.78 101.60 93.54 100.38 11.0M
2022-04-27 93.27 97.07 91.81 93.36 10.6M
2022-04-26 99.51 99.55 92.50 92.53 11.5M
2022-04-25 97.93 101.47 94.56 101.30 12.0M
2022-04-22 107.62 107.94 99.20 99.69 10.6M
2022-04-21 116.63 117.77 107.86 108.61 8.5M
2022-04-20 115.37 115.90 112.74 113.69 8.7M
2022-04-19 108.60 114.52 108.48 113.91 7.7M
2022-04-18 107.86 110.03 106.94 108.71 6.7M
2022-04-14 112.99 113.87 108.48 108.65 7.0M
2022-04-13 108.83 113.37 108.74 112.80 7.0M
2022-04-12 112.69 114.67 107.85 109.13 9.1M
2022-04-11 113.58 114.28 109.91 110.32 6.4M
2022-04-08 116.61 118.66 115.05 116.41 6.5M
2022-04-07 114.76 118.74 113.18 117.26 7.3M
2022-04-06 115.83 117.43 113.07 115.62 9.2M
2022-04-05 122.52 124.61 118.15 119.23 6.1M
2022-04-04 120.83 123.89 120.15 123.53 4.7M
2022-04-01 121.01 121.09 117.70 120.58 6.9M
2022-03-31 124.86 125.54 119.63 119.80 6.7M
2022-03-30 126.85 127.56 123.64 125.54 5.3M
2022-03-29 126.65 128.30 124.36 127.82 7.2M
2022-03-28 120.19 123.31 118.65 123.25 7.4M
2022-03-25 119.50 120.97 117.37 120.63 5.7M
2022-03-24 115.43 119.00 114.61 119.00 4.5M
2022-03-23 116.37 117.58 113.83 113.90 5.1M
2022-03-22 115.62 119.20 115.60 118.37 6.5M
2022-03-21 114.59 116.04 111.58 114.47 7.5M
2022-03-18 109.68 114.79 109.05 114.39 6.1M
2022-03-17 105.38 110.95 105.11 110.85 7.5M
2022-03-16 102.91 107.00 99.27 107.00 10.4M
2022-03-15 95.86 100.67 94.97 100.11 7.7M
2022-03-14 96.77 99.20 93.17 94.07 7.2M
2022-03-11 101.86 102.26 95.75 96.17 9.6M
2022-03-10 97.86 100.62 96.40 100.03 8.1M
2022-03-09 99.86 102.75 98.25 101.23 8.8M
2022-03-08 96.08 101.32 93.01 93.76 16.8M
2022-03-07 104.88 105.06 95.96 96.06 13.1M
2022-03-04 105.01 106.22 102.12 105.27 11.3M
2022-03-03 111.54 112.03 106.59 107.90 11.7M
2022-03-02 105.66 110.86 105.04 109.70 12.7M
2022-03-01 107.88 109.29 101.82 104.00 10.8M
2022-02-28 105.63 110.10 104.42 108.78 10.9M
2022-02-25 103.90 109.79 102.61 109.62 11.3M
2022-02-24 90.75 103.24 90.54 102.92 18.1M
2022-02-23 106.26 106.79 98.05 98.32 15.1M
2022-02-22 105.78 108.45 101.29 104.19 11.8M
2022-02-18 109.95 110.87 105.70 107.44 9.1M
2022-02-17 114.48 114.97 109.18 109.69 8.4M
2022-02-16 115.06 118.33 113.52 117.26 7.7M
2022-02-15 115.02 116.92 114.57 116.74 9.7M
2022-02-14 112.11 113.38 108.64 111.59 12.2M
2022-02-11 119.67 121.43 111.35 112.56 12.7M
2022-02-10 121.31 126.59 117.88 119.82 11.6M
2022-02-09 124.56 126.67 124.42 126.37 9.3M
2022-02-08 117.78 121.92 116.62 121.24 8.7M
2022-02-07 120.02 121.21 117.10 118.24 7.3M
2022-02-04 117.52 122.60 115.54 119.45 8.5M
2022-02-03 121.38 123.06 117.02 117.68 8.9M
2022-02-02 125.17 127.34 123.17 126.76 10.2M
2022-02-01 121.35 123.64 118.29 123.29 7.1M
2022-01-31 113.97 120.97 112.87 120.75 8.8M
2022-01-28 107.67 114.58 104.02 114.58 12.6M
2022-01-27 111.82 114.32 105.22 106.55 10.8M
2022-01-26 113.74 116.19 104.81 108.38 15.5M
2022-01-25 107.94 113.07 103.38 108.80 14.1M
2022-01-24 107.22 113.60 98.56 113.30 21.0M
2022-01-21 117.86 119.79 111.75 111.78 16.3M
2022-01-20 124.46 128.55 118.36 118.85 10.3M
2022-01-19 128.06 129.39 122.59 122.89 9.6M
2022-01-18 129.59 129.79 125.83 126.89 13.5M
2022-01-14 130.87 134.24 129.76 133.94 11.2M
2022-01-13 140.60 141.21 132.86 133.88 9.6M
2022-01-12 140.08 141.50 137.74 139.60 7.8M
2022-01-11 134.51 138.55 131.78 138.47 9.0M
2022-01-10 132.31 135.01 127.01 134.84 13.6M
2022-01-07 136.88 138.04 134.04 135.37 8.2M
2022-01-06 136.93 139.45 134.75 136.94 8.2M
2022-01-05 145.44 146.12 137.26 137.31 8.9M
2022-01-04 147.23 147.98 143.94 145.78 7.6M
2022-01-03 144.68 146.01 142.40 145.95 5.7M