Direxion Daily S&P 500 Bull 3X Shares (SPXL)

Historical Prices For Direxion Daily S&P 500 Bull 3X Shares (SPXL)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	177.08	180.24	177.03	179.41	4,986,050	179.41
7/02/2025	172.84	175.26	172.35	175.43	2,016,187	175.43
7/01/2025	172.13	174.23	171.50	173.23	2,735,572	173.23
6/30/2025	173.08	174.57	171.16	173.53	2,839,857	173.53
6/27/2025	169.49	172.29	167.69	170.93	3,089,318	170.93
6/26/2025	166.35	169.01	165.87	168.68	2,258,523	168.68
6/25/2025	165.52	165.98	163.60	164.75	5,004,626	164.75
6/24/2025	162.66	165.49	161.99	164.47	7,849,663	164.47
6/23/2025	155.95	160.32	153.46	159.97	8,374,634	159.40
6/20/2025	158.66	159.53	154.30	155.07	3,006,896	154.51
6/18/2025	157.47	159.65	155.94	156.63	2,670,028	156.07
6/17/2025	158.99	160.21	156.22	156.83	2,799,708	156.27
6/16/2025	159.26	162.40	159.14	161.03	2,221,644	160.45
6/13/2025	157.82	160.46	155.35	156.56	4,041,620	156.00
6/12/2025	159.20	162.13	158.78	162.03	2,329,609	161.45
6/11/2025	162.55	163.30	158.63	160.33	3,200,919	159.76
6/10/2025	159.42	162.01	158.53	161.67	2,586,002	161.09
6/09/2025	159.08	160.30	158.14	158.99	2,088,745	158.42
6/06/2025	158.28	159.98	156.89	158.57	2,813,205	158.00
6/05/2025	157.74	158.72	152.51	154.05	3,799,758	153.50
6/04/2025	157.22	157.97	156.05	156.30	7,558,032	155.74
6/03/2025	153.65	157.33	153.25	156.61	3,015,239	156.05
6/02/2025	150.13	154.02	148.06	153.96	3,395,080	153.41
5/30/2025	151.08	152.76	146.70	151.44	4,948,651	150.90
5/29/2025	154.40	154.49	149.01	152.22	9,216,797	151.68
5/28/2025	153.37	154.28	149.81	150.18	8,916,766	149.64
5/27/2025	149.30	153.15	147.97	153.02	7,961,464	152.47
5/23/2025	141.73	146.12	141.38	144.15	5,231,940	143.63
5/22/2025	146.94	149.92	146.04	147.15	3,320,831	146.62
5/21/2025	151.51	154.78	146.30	147.22	6,416,852	146.69
5/20/2025	155.23	155.97	152.51	154.93	3,296,651	154.38
5/19/2025	151.38	157.19	151.31	156.68	3,660,678	156.12
5/16/2025	153.89	156.43	152.37	156.25	3,894,352	155.69
5/15/2025	149.60	153.81	149.26	153.33	3,571,472	152.78
5/14/2025	151.47	152.32	149.63	151.20	3,121,017	150.66
5/13/2025	148.15	152.42	147.70	150.65	4,024,252	150.11
5/12/2025	146.73	147.80	143.58	147.73	4,923,892	147.20
5/09/2025	136.07	136.77	133.44	134.52	3,286,959	134.04
5/08/2025	135.31	138.90	132.76	135.20	5,335,520	134.72
5/07/2025	131.74	134.29	128.82	132.50	5,299,352	132.03
5/06/2025	130.16	134.03	129.49	130.89	3,645,770	130.42
5/05/2025	133.54	136.52	132.90	134.23	7,683,162	133.75
5/02/2025	135.22	137.75	133.51	136.55	9,120,412	136.06
5/01/2025	132.22	134.78	130.47	130.80	4,637,308	130.33
4/30/2025	123.40	129.47	119.19	128.09	6,550,155	127.63
4/29/2025	124.41	128.84	124.20	128.01	3,633,309	127.55
4/28/2025	126.11	127.57	121.77	125.82	5,267,507	125.37
4/25/2025	123.01	125.91	120.96	125.62	5,054,247	125.17
4/24/2025	116.57	123.50	115.80	123.01	4,785,706	122.57
4/23/2025	118.98	122.02	114.82	115.84	7,342,128	115.42
4/22/2025	106.48	111.91	105.85	110.43	6,762,487	110.03
4/21/2025	107.32	107.61	99.31	102.76	7,704,929	102.39
4/17/2025	111.37	113.60	109.08	110.64	6,780,014	110.24
4/16/2025	114.27	116.57	106.81	110.39	8,056,189	110.00
4/15/2025	119.63	121.95	117.73	118.29	5,952,037	117.87
4/14/2025	122.54	122.66	115.89	119.14	6,581,968	118.71
4/11/2025	109.07	117.52	107.19	115.74	9,627,147	115.33
4/10/2025	115.32	116.17	99.94	110.09	16,120,302	109.70
4/09/2025	94.08	124.66	93.83	122.60	22,744,996	122.16
4/08/2025	111.10	112.94	91.57	96.11	19,831,601	95.77
4/07/2025	91.46	108.49	87.08	100.75	19,525,864	100.39
4/04/2025	113.89	115.38	101.41	101.50	17,537,027	101.14