Register to chat with like-minded investors on our interactive forums.
SPXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 135.59 | 0.52 | 0.38% | 135.14 | 135.69 | 134.00 | 3,318,789 |
| May 16 2024 | 135.07 | -1.02 | -0.75% | 136.03 | 137.30 | 134.97 | 8,240,573 |
| May 15 2024 | 136.09 | 4.88 | 3.72% | 133.14 | 136.32 | 132.63 | 3,639,346 |
| May 14 2024 | 131.21 | 1.64 | 1.27% | 129.60 | 131.63 | 129.21 | 3,771,638 |
| May 13 2024 | 129.57 | 0.02 | 0.02% | 130.76 | 130.82 | 128.6306 | 2,500,665 |
| May 10 2024 | 129.55 | 0.45 | 0.35% | 130.22 | 130.86 | 128.56 | 3,404,455 |
| May 09 2024 | 129.10 | 2.07 | 1.63% | 127.01 | 129.11 | 126.54 | 3,162,457 |
| May 08 2024 | 127.03 | -0.07 | -0.06% | 125.58 | 127.38 | 125.47 | 2,841,276 |
| May 07 2024 | 127.10 | 0.48 | 0.38% | 127.31 | 128.05 | 126.50 | 7,250,927 |
| May 06 2024 | 126.62 | 3.76 | 3.06% | 124.56 | 126.63 | 124.2994 | 3,427,654 |
| May 03 2024 | 122.86 | 4.42 | 3.73% | 122.77 | 123.64 | 120.94 | 4,826,951 |
| May 02 2024 | 118.44 | 3.09 | 2.68% | 117.89 | 119.07 | 114.71 | 4,365,753 |
| May 01 2024 | 115.35 | -1.27 | -1.09% | 116.07 | 120.85 | 115.03 | 6,543,357 |
| Apr 30 2024 | 116.62 | -5.74 | -4.69% | 121.27 | 122.00 | 116.59 | 5,096,392 |
| Apr 29 2024 | 122.36 | 1.22 | 1.01% | 122.41 | 122.89 | 120.39 | 3,158,958 |
| Apr 26 2024 | 121.14 | 3.30 | 2.80% | 119.85 | 122.3099 | 119.38 | 6,023,232 |
| Apr 25 2024 | 117.84 | -1.51 | -1.27% | 114.79 | 118.4199 | 113.60 | 6,742,178 |
| Apr 24 2024 | 119.35 | -0.16 | -0.13% | 120.15 | 120.72 | 117.74 | 10,385,864 |
| Apr 23 2024 | 119.51 | 4.06 | 3.52% | 116.88 | 119.87 | 116.5001 | 4,962,824 |
| Apr 22 2024 | 115.45 | 2.90 | 2.58% | 114.21 | 117.31 | 112.5739 | 6,247,424 |
| Apr 19 2024 | 112.55 | -2.98 | -2.58% | 115.38 | 116.10 | 111.54 | 10,064,149 |
| Apr 18 2024 | 115.53 | -0.82 | -0.70% | 117.22 | 118.72 | 114.84 | 5,569,104 |
| Apr 17 2024 | 116.35 | -2.17 | -1.83% | 120.26 | 120.36 | 115.36 | 6,656,415 |
| Apr 16 2024 | 118.52 | -0.74 | -0.62% | 119.53 | 120.62 | 117.59 | 5,972,362 |
| Apr 15 2024 | 119.26 | -4.58 | -3.70% | 127.01 | 127.10 | 118.60 | 8,684,987 |
| Apr 12 2024 | 123.84 | -5.56 | -4.30% | 126.57 | 127.63 | 122.5902 | 8,785,778 |
| Apr 11 2024 | 129.40 | 2.79 | 2.20% | 127.61 | 130.43 | 124.98 | 4,934,783 |
| Apr 10 2024 | 126.61 | -3.91 | -3.00% | 126.11 | 128.13 | 125.08 | 7,523,198 |
| Apr 09 2024 | 130.52 | 0.45 | 0.35% | 131.48 | 131.67 | 126.8401 | 5,350,125 |
| Apr 08 2024 | 130.07 | 0.14 | 0.11% | 130.50 | 131.27 | 129.55 | 5,396,517 |
| Apr 05 2024 | 129.93 | 3.75 | 2.97% | 127.10 | 131.48 | 126.74 | 6,943,351 |
| Apr 04 2024 | 126.18 | -4.87 | -3.72% | 134.03 | 134.30 | 125.87 | 7,013,209 |
| Apr 03 2024 | 131.05 | 0.37 | 0.28% | 129.74 | 132.19 | 129.72 | 4,380,706 |
| Apr 02 2024 | 130.68 | -2.67 | -2.00% | 130.16 | 130.75 | 128.83 | 3,654,671 |
| Apr 01 2024 | 133.35 | -0.68 | -0.51% | 134.54 | 134.95 | 132.33 | 5,098,401 |
| Mar 28 2024 | 134.03 | -0.05 | -0.04% | 134.13 | 135.162 | 133.78 | 3,839,693 |
| Mar 27 2024 | 134.08 | 3.27 | 2.50% | 133.00 | 134.14 | 131.34 | 4,567,197 |
| Mar 26 2024 | 130.81 | -1.07 | -0.81% | 132.87 | 133.09 | 130.68 | 6,240,096 |
| Mar 25 2024 | 131.88 | -1.06 | -0.80% | 131.76 | 132.675 | 131.645 | 5,152,490 |
| Mar 22 2024 | 132.94 | -0.75 | -0.56% | 133.49 | 133.99 | 132.75 | 4,098,025 |
| Mar 21 2024 | 133.69 | 1.24 | 0.94% | 134.67 | 135.1999 | 133.51 | 4,257,098 |
| Mar 20 2024 | 132.45 | 3.38 | 2.62% | 129.02 | 132.64 | 128.48 | 6,244,725 |
| Mar 19 2024 | 129.07 | 1.78 | 1.40% | 126.34 | 129.21 | 125.58 | 5,253,602 |
| Mar 18 2024 | 127.29 | 2.26 | 1.81% | 128.17 | 129.2445 | 126.98 | 6,183,613 |
| Mar 15 2024 | 125.03 | -2.77 | -2.17% | 125.41 | 126.53 | 124.045 | 6,088,941 |
| Mar 14 2024 | 127.80 | -0.91 | -0.71% | 129.33 | 129.46 | 125.491 | 5,543,486 |
| Mar 13 2024 | 128.71 | -0.68 | -0.53% | 129.55 | 129.7099 | 127.62 | 3,682,956 |
| Mar 12 2024 | 129.39 | 4.02 | 3.21% | 126.92 | 129.81 | 125.00 | 6,078,829 |
| Mar 11 2024 | 125.37 | -0.36 | -0.29% | 124.75 | 125.80 | 123.33 | 7,684,781 |
| Mar 08 2024 | 125.73 | -2.42 | -1.89% | 128.57 | 130.60 | 125.29 | 9,741,826 |
| Mar 07 2024 | 128.15 | 3.61 | 2.90% | 126.93 | 128.93 | 126.215 | 5,722,866 |
| Mar 06 2024 | 124.54 | 1.84 | 1.50% | 125.12 | 126.20 | 123.54 | 6,171,604 |
| Mar 05 2024 | 122.70 | -3.79 | -3.00% | 124.941 | 125.32 | 121.00 | 6,811,034 |
| Mar 04 2024 | 126.49 | -0.55 | -0.43% | 126.38 | 127.94 | 126.315 | 4,730,837 |
| Mar 01 2024 | 127.04 | 3.61 | 2.92% | 124.16 | 127.31 | 123.83 | 6,088,852 |
| Feb 29 2024 | 123.43 | 1.18 | 0.97% | 123.55 | 124.74 | 121.57 | 6,830,500 |
| Feb 28 2024 | 122.25 | -0.56 | -0.46% | 121.68 | 122.76 | 121.3828 | 3,854,679 |
| Feb 27 2024 | 122.81 | 0.58 | 0.47% | 122.69 | 123.02 | 121.28 | 4,615,827 |
| Feb 26 2024 | 122.23 | -1.30 | -1.05% | 123.88 | 124.2193 | 122.12 | 4,222,140 |
| Feb 23 2024 | 123.53 | 0.13 | 0.11% | 124.63 | 125.28 | 123.06 | 6,550,637 |
| Feb 22 2024 | 123.40 | 7.15 | 6.15% | 120.91 | 124.10 | 120.27 | 6,172,286 |
| Feb 21 2024 | 116.25 | 0.30 | 0.26% | 115.02 | 116.39 | 113.73 | 6,392,921 |
| Feb 20 2024 | 115.95 | -2.02 | -1.71% | 116.71 | 117.19 | 114.39 | 6,463,953 |
