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

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

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	162.55	163.30	158.63	160.33	3,200,919	160.33
6/10/2025	159.42	162.01	158.53	161.67	2,586,002	161.67
6/09/2025	159.08	160.30	158.14	158.99	2,088,745	158.99
6/06/2025	158.28	159.98	156.89	158.57	2,813,205	158.57
6/05/2025	157.74	158.72	152.51	154.05	3,799,758	154.05
6/04/2025	157.22	157.97	156.05	156.30	7,558,032	156.30
6/03/2025	153.65	157.33	153.25	156.61	3,015,239	156.61
6/02/2025	150.13	154.02	148.06	153.96	3,395,080	153.96
5/30/2025	151.08	152.76	146.70	151.44	4,948,651	151.44
5/29/2025	154.40	154.49	149.01	152.22	9,216,797	152.22
5/28/2025	153.37	154.28	149.81	150.18	8,916,766	150.18
5/27/2025	149.30	153.15	147.97	153.02	7,961,464	153.02
5/23/2025	141.73	146.12	141.38	144.15	5,231,940	144.15
5/22/2025	146.94	149.92	146.04	147.15	3,320,831	147.15
5/21/2025	151.51	154.78	146.30	147.22	6,416,852	147.22
5/20/2025	155.23	155.97	152.51	154.93	3,296,651	154.93
5/19/2025	151.38	157.19	151.31	156.68	3,660,678	156.68
5/16/2025	153.89	156.43	152.37	156.25	3,894,352	156.25
5/15/2025	149.60	153.81	149.26	153.33	3,571,472	153.33
5/14/2025	151.47	152.32	149.63	151.20	3,121,017	151.20
5/13/2025	148.15	152.42	147.70	150.65	4,024,252	150.65
5/12/2025	146.73	147.80	143.58	147.73	4,923,892	147.73
5/09/2025	136.07	136.77	133.44	134.52	3,286,959	134.52
5/08/2025	135.31	138.90	132.76	135.20	5,335,520	135.20
5/07/2025	131.74	134.29	128.82	132.50	5,299,352	132.50
5/06/2025	130.16	134.03	129.49	130.89	3,645,770	130.89
5/05/2025	133.54	136.52	132.90	134.23	7,683,162	134.23
5/02/2025	135.22	137.75	133.51	136.55	9,120,412	136.55
5/01/2025	132.22	134.78	130.47	130.80	4,637,308	130.80
4/30/2025	123.40	129.47	119.19	128.09	6,550,155	128.09
4/29/2025	124.41	128.84	124.20	128.01	3,633,309	128.01
4/28/2025	126.11	127.57	121.77	125.82	5,267,507	125.82
4/25/2025	123.01	125.91	120.96	125.62	5,054,247	125.62
4/24/2025	116.57	123.50	115.80	123.01	4,785,706	123.01
4/23/2025	118.98	122.02	114.82	115.84	7,342,128	115.84
4/22/2025	106.48	111.91	105.85	110.43	6,762,487	110.43
4/21/2025	107.32	107.61	99.31	102.76	7,704,929	102.76
4/17/2025	111.37	113.60	109.08	110.64	6,780,014	110.64
4/16/2025	114.27	116.57	106.81	110.39	8,056,189	110.39
4/15/2025	119.63	121.95	117.73	118.29	5,952,037	118.29
4/14/2025	122.54	122.66	115.89	119.14	6,581,968	119.14
4/11/2025	109.07	117.52	107.19	115.74	9,627,147	115.74
4/10/2025	115.32	116.17	99.94	110.09	16,120,302	110.09
4/09/2025	94.08	124.66	93.83	122.60	22,744,996	122.60
4/08/2025	111.10	112.94	91.57	96.11	19,831,601	96.11
4/07/2025	91.46	108.49	87.08	100.75	19,525,864	100.75
4/04/2025	113.89	115.38	101.41	101.50	17,537,027	101.50
4/03/2025	129.38	131.58	123.11	123.82	7,686,246	123.82
4/02/2025	137.14	146.52	136.98	144.35	4,687,583	144.35
4/01/2025	139.04	143.16	136.19	141.71	3,813,782	141.71
3/31/2025	133.42	141.48	131.24	140.39	5,315,412	140.39
3/28/2025	145.44	146.03	137.36	137.93	7,069,456	137.93
3/27/2025	146.93	149.79	145.15	146.80	3,459,770	146.80
3/26/2025	153.34	154.15	146.93	148.16	3,541,552	148.16
3/25/2025	153.45	154.34	152.17	153.52	2,464,674	153.52
3/24/2025	150.48	153.81	150.00	152.92	3,400,172	152.43
3/21/2025	141.59	145.92	140.64	145.32	3,962,546	144.85
3/20/2025	143.55	149.17	143.00	145.40	4,688,066	144.93
3/19/2025	143.27	149.47	142.42	146.42	4,171,737	145.95
3/18/2025	144.91	145.05	140.47	142.09	4,024,630	141.63
3/17/2025	143.44	148.77	143.09	146.54	10,733,820	146.07
3/14/2025	138.58	144.24	138.16	143.40	4,291,709	142.94
3/13/2025	140.59	141.01	133.94	135.34	6,290,748	134.90
3/12/2025	143.44	144.13	137.07	140.86	5,725,947	140.41