SPXL has returned 19.5% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 11 2026 | $264.46 | $269.01 | $264.46 | $267.27 | 1,443,026 |
May 08 2026 | $262.79 | $266.14 | $262.49 | $265.56 | 1,476,000 |
May 07 2026 | $263.20 | $264.34 | $257.52 | $259.38 | 2,415,900 |
May 06 2026 | $256.05 | $262.72 | $255.70 | $261.94 | 2,037,500 |
May 05 2026 | $249.48 | $252.79 | $249.25 | $251.45 | 1,542,900 |
May 04 2026 | $247.77 | $249.88 | $242.31 | $245.73 | 2,017,500 |
May 01 2026 | $249.05 | $252.80 | $248.29 | $248.48 | 2,197,800 |
April 30 2026 | $242.58 | $247.60 | $238.40 | $246.37 | 2,600,800 |
April 29 2026 | $238.87 | $240.12 | $236.29 | $239.60 | 1,717,600 |
April 28 2026 | $239.82 | $240.87 | $237.22 | $239.71 | 1,877,600 |
April 27 2026 | $241.31 | $243.72 | $240.45 | $243.30 | 1,327,200 |
April 24 2026 | $238.90 | $242.60 | $237.18 | $242.14 | 2,241,800 |
April 23 2026 | $237.74 | $240.76 | $230.65 | $236.62 | 3,101,100 |
April 22 2026 | $237.57 | $239.91 | $236.71 | $239.69 | 2,439,200 |
April 21 2026 | $238.76 | $239.83 | $231.19 | $232.68 | 2,841,700 |
April 20 2026 | $237.35 | $238.50 | $234.73 | $237.33 | 2,085,400 |
April 17 2026 | $234.93 | $241.06 | $234.52 | $238.73 | 3,534,800 |
April 16 2026 | $230.00 | $231.73 | $227.59 | $230.62 | 2,107,100 |
April 15 2026 | $224.59 | $229.31 | $223.58 | $229.00 | 2,798,500 |
April 14 2026 | $217.39 | $223.89 | $217.39 | $223.67 | 2,760,300 |
April 13 2026 | $207.92 | $216.08 | $207.15 | $215.91 | 2,474,000 |
April 10 2026 | $211.59 | $212.20 | $208.95 | $209.76 | 3,916,900 |
April 09 2026 | $205.85 | $211.58 | $204.89 | $210.47 | 2,594,600 |
April 08 2026 | $207.23 | $207.86 | $202.99 | $206.90 | 5,166,400 |
April 07 2026 | $190.02 | $192.54 | $185.17 | $192.32 | 3,658,500 |