MARKET IS OPEN
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%
SPXL — Direxion Daily S&P 500 Bull 3x ETF
NYSE ArcaDirexion Daily S&P 500 Bull 3x ETF
$296.91
-2.30(-0.77%)
- O
- 295.31
- H
- 297.75
- L
- 292.86
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$296.91
Period Return+136.36%
Period High$303.18
Period Low$119.19
Avg Daily Volume2.92M
Total Trading Days365
SPXL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $295.31 | $297.75 | $292.86 | $296.91 | $-2.30 | -0.77% | 1,572,584 | $295.66 | $292.86 $297.75 |
| Oct 6, 2026 | $298.12 | $302.05 | $297.93 | $299.21 | +$4.65 | +1.58% | 1,185,723 | $299.70 | $297.93 $302.05 |
| Oct 5, 2026 | $288.59 | $296.40 | $288.59 | $294.56 | +$5.91 | +2.05% | 1,658,133 | $292.64 | $288.59 $296.40 |
| Oct 2, 2026 | $289.71 | $291.98 | $285.90 | $288.65 | +$5.95 | +2.10% | 1,613,313 | $289.08 | $285.90 $291.98 |
| Oct 1, 2026 | $283.06 | $284.44 | $276.92 | $282.70 | +$1.60 | +0.57% | 2,205,876 | $281.05 | $276.92 $284.44 |
| Sep 30, 2026 | $285.44 | $288.72 | $280.68 | $281.10 | $-2.10 | -0.74% | 1,724,221 | $285.36 | $280.68 $288.72 |
| Sep 29, 2026 | $286.09 | $286.09 | $281.00 | $283.20 | $-1.46 | -0.51% | 1,208,724 | $283.36 | $281.00 $286.09 |
| Sep 28, 2026 | $287.84 | $289.16 | $282.58 | $284.66 | $-6.62 | -2.27% | 1,624,275 | $286.10 | $282.58 $289.16 |
| Sep 25, 2026 | $288.42 | $292.25 | $285.73 | $291.28 | +$4.28 | +1.49% | 1,612,505 | $289.67 | $285.73 $292.25 |
| Sep 24, 2026 | $283.30 | $288.73 | $282.36 | $287.00 | $-0.55 | -0.19% | 1,640,100 | $285.62 | $282.36 $288.73 |
| Sep 23, 2026 | $293.33 | $293.53 | $286.16 | $287.55 | $-6.62 | -2.25% | 1,928,216 | $289.03 | $286.16 $293.53 |
| Sep 22, 2026 | $294.74 | $296.05 | $293.20 | $294.17 | $-0.38 | -0.13% | 1,054,343 | $294.62 | $293.20 $296.05 |
| Sep 21, 2026 | $286.65 | $296.11 | $286.27 | $294.55 | +$13.23 | +4.70% | 1,274,665 | $291.49 | $286.27 $296.11 |
| Sep 18, 2026 | $281.18 | $281.85 | $277.47 | $281.32 | +$0.56 | +0.20% | 1,400,351 | $280.05 | $277.47 $281.85 |
| Sep 17, 2026 | $281.36 | $281.67 | $277.90 | $280.76 | +$9.19 | +3.38% | 1,441,609 | $279.90 | $277.90 $281.67 |
| Sep 16, 2026 | $277.44 | $279.78 | $266.69 | $271.57 | $-3.70 | -1.34% | 2,400,760 | $273.74 | $266.69 $279.78 |
| Sep 15, 2026 | $278.31 | $278.50 | $273.90 | $275.27 | $-3.83 | -1.37% | 1,339,370 | $275.55 | $273.90 $278.50 |
| Sep 14, 2026 | $277.07 | $282.03 | $275.94 | $279.10 | $-3.83 | -1.35% | 1,808,976 | $278.42 | $275.94 $282.03 |
| Sep 11, 2026 | $283.48 | $285.30 | $282.30 | $282.93 | +$6.70 | +2.43% | 1,503,427 | $283.60 | $282.30 $285.30 |
| Sep 10, 2026 | $276.43 | $278.64 | $274.95 | $276.23 | $-5.16 | -1.83% | 1,817,440 | $276.95 | $274.95 $278.64 |
| Sep 9, 2026 | $283.25 | $283.73 | $279.75 | $281.39 | $-4.05 | -1.42% | 1,449,432 | $281.88 | $279.75 $283.73 |
| Sep 8, 2026 | $289.10 | $289.65 | $284.57 | $285.44 | $-4.85 | -1.67% | 1,286,861 | $286.81 | $284.57 $289.65 |
| Sep 4, 2026 | $292.40 | $293.31 | $288.96 | $290.29 | $-3.56 | -1.21% | 1,220,716 | $290.92 | $288.96 $293.31 |
| Sep 3, 2026 | $288.03 | $294.88 | $287.68 | $293.85 | +$8.78 | +3.08% | 1,307,563 | $291.40 | $287.68 $294.88 |
| Sep 2, 2026 | $282.00 | $286.54 | $281.33 | $285.07 | +$3.72 | +1.32% | 1,188,082 | $284.10 | $281.33 $286.54 |
| Sep 1, 2026 | $281.71 | $284.68 | $278.90 | $281.35 | $-5.98 | -2.08% | 1,965,966 | $281.73 | $278.90 $284.68 |
| Aug 31, 2026 | $287.78 | $288.50 | $284.80 | $287.33 | $-2.81 | -0.97% | 1,069,872 | $286.72 | $284.80 $288.50 |
| Aug 28, 2026 | $292.81 | $296.87 | $288.95 | $290.14 | $-2.11 | -0.72% | 1,576,846 | $292.02 | $288.95 $296.87 |
| Aug 27, 2026 | $289.40 | $293.72 | $287.90 | $292.25 | +$5.60 | +1.95% | 1,310,524 | $290.91 | $287.90 $293.72 |
| Aug 26, 2026 | $285.20 | $288.12 | $284.37 | $286.65 | +$0.04 | +0.01% | 952,671 | $286.67 | $284.37 $288.12 |