DIREXION DAILY CONSUMER STAPLES BEAR 1X SHARES (SPLZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.65 ($1.10) 4.90%
DIREXION DAILY CONSUMER STAPLES BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CONSUMER STAPLES BEAR 1X SHARES.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.65 |
| Previous Close | $23.65 |
| High | $23.65 |
| Low | $23.65 |
| Adjusted Open | $23.65 |
| Previous Adjusted Close | $23.65 |
| Adjusted High | $23.65 |
| Adjusted Low | $23.65 |
Invest in DIREXION DAILY CONSUMER STAPLES BEAR 1X SHARES (SPLZ)
Historical Stock Data for DIREXION DAILY CONSUMER STAPLES BEAR 1X SHARES (SPLZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 200 |
| 2017-09-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2,502 |
| 2017-09-21 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2017-09-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2017-09-19 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2017-09-18 | $23.21 | $23.24 | $23.21 | $23.24 | $23.24 | 401 |
| 2017-09-15 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2017-09-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2017-09-13 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
| 2017-09-12 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 400 |
| 2017-09-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2017-09-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2017-09-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2017-09-06 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2017-09-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2017-09-01 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2017-08-31 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 6 |
| 2017-08-30 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 3 |
| 2017-08-29 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 188 |
| 2017-08-28 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-25 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-24 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-22 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-17 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 4 |
| 2017-08-16 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1 |
| 2017-08-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2017-08-10 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 6 |
| 2017-08-09 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 934 |
| 2017-08-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2017-08-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2017-08-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2017-08-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,100 |
| 2017-08-02 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2017-08-01 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2017-07-31 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2017-07-28 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2017-07-27 | $23.22 | $23.22 | $23.18 | $23.18 | $23.18 | 332 |
| 2017-07-26 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-25 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2017-07-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-18 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-14 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2017-07-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-07-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-06-30 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-06-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2017-06-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-06-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-06-26 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-06-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-06-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-06-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2017-06-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 100 |
| 2017-06-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-14 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-12 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-09 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-08 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-06-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-31 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-30 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-26 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-24 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 41 |
| 2017-05-23 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-22 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2017-05-12 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-11 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2017-05-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2017-05-09 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2017-05-08 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2017-05-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2 |
| 2017-05-04 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2 |
| 2017-05-03 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 89 |
| 2017-05-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 151 |
| 2017-05-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 42 |
| 2017-04-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 108 |
| 2017-04-27 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 4 |
| 2017-04-26 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 152 |
| 2017-04-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 87 |
| 2017-04-24 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 65 |
| 2017-04-21 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 165 |
| 2017-04-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 107 |
| 2017-04-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 85 |
| 2017-04-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 65 |
| 2017-04-17 | $23.47 | $23.48 | $23.47 | $23.48 | $23.48 | 202 |
| 2017-04-13 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 102 |
| 2017-04-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2017-04-11 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 22 |
| 2017-04-10 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2017-04-07 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2017-04-06 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2017-04-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2017-04-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2017-04-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 100 |
| 2017-03-31 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-30 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
| 2017-03-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
| 2017-03-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 5 |
| 2017-03-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-20 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 20 |
| 2017-03-17 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-16 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-14 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-10 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-09 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-07 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-17 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-16 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-14 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-10 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-09 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-07 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-01-31 | $24.82 | $24.82 | $24.75 | $24.79 | $24.79 | 870 |
| 2017-01-30 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-26 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-25 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-24 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-23 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-20 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-19 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-18 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-17 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-13 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 2 |
| 2017-01-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-11 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-06 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-01-05 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 201 |