SPXL weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.84 |
| 2017 | 0.11 |
| 2017 | 0.47 |
| 2017 | 3.48 |
| 2017 | 1.44 |
| 2017 | 3.41 |
| 2017 | 3.77 |
| 2017 | 1.57 |
| 2017 | 2.14 |
| 2017 | 0.12 |
| 2017 | 0.47 |
| 2017 | -3.98 |
| 2017 | 4.92 |
| 2017 | -0.92 |
| 2017 | -3.56 |
| 2017 | 1.7 |
| 2017 | 1.09 |
| 2017 | 1.26 |
| 2017 |
In the last 52 weeks, SPXL increased in 31 and decreased in 21. The average return for this period was +0.73%, while the median return was +1.45%. Maximum gain was +26.55% on 2025-04-11 and maximum loss was -23.92% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, SPXL increased in 31 and decreased in 21. The average return for this period was +0.73%, while the median return was +1.45%. Maximum gain was +26.55% on 2025-04-11 and maximum loss was -23.92% on 2025-04-04.
In the last 52 weeks, SPXL increased in 31 and decreased in 21. The average return for this period was +0.73%, while the median return was +1.45%. Maximum gain was +26.55% on 2025-04-11 and maximum loss was -23.92% on 2025-04-04.
| 2025-12-26 | 223.4 | 229.1 | +2.5% |
| 2025-12-19 | 223.9 | 220.2 | -1.7% |
| 2025-12-12 | 225.4 | 220.1 | -2.3% |
| 2025-12-05 | 218.2 | 224.5 | +2.9% |
| 2025-11-28 | 203.6 | 222.7 | +9.4% |
| 2025-11-21 | 210.9 | 200.4 | -5.0% |
| 2025-11-14 | 218.8 | 213.1 | -2.6% |
| 2025-11-07 | 227.8 | 213.0 | -6.5% |
| 2025-10-31 | 225.5 | 224.2 | -0.5% |
| 2025-10-24 | 211.1 | 220.0 | +4.2% |
| 2025-10-17 | 205.4 | 208.4 | +1.5% |
| 2025-10-10 | 216.8 | 198.6 | -8.4% |
| 2025-10-03 | 210.3 | 214.5 | +2.0% |
| 2025-09-26 | 209.0 | 208.0 | -0.5% |
| 2025-09-19 | 205.4 | 210.4 | +2.4% |
| 2025-09-12 | 195.7 | 203.4 | +3.9% |
| 2025-09-05 | 186.1 | 194.2 | +4.3% |
| 2025-08-29 | 192.5 | 193.0 | +0.3% |
| 2025-08-22 | 192.0 | 193.6 | +0.8% |
| 2025-08-15 | 187.7 | 192.6 | +2.6% |
| 2025-08-08 | 178.0 | 187.4 | +5.3% |
| 2025-08-01 | 188.8 | 174.7 | -7.5% |
| 2025-07-25 | 181.6 | 188.4 | +3.8% |
| 2025-07-18 | 177.2 | 180.6 | +1.9% |
| 2025-07-11 | 177.7 | 177.5 | -0.1% |
| 2025-07-03 | 173.1 | 179.4 | +3.7% |
| 2025-06-27 | 156.0 | 170.9 | +9.6% |
| 2025-06-20 | 159.3 | 155.1 | -2.6% |
| 2025-06-13 | 159.1 | 156.6 | -1.6% |
| 2025-06-06 | 150.1 | 158.6 | +5.6% |
| -0.97 |
| 2017 | -1.7 |
| 2017 | 3.65 |
| 2017 | 3.3 |
| 2017 | -0.72 |
| 2017 | 0.73 |
| 2017 | -0.54 |
| 2017 | -2.74 |
| 2017 | -1.16 |
| 2017 | 4.27 |
| 2017 | 1.66 |
| 2017 | 0 |
| 2017 | -0.03 |
| 2017 | -4.17 |
| 2017 | -3.71 |
| 2017 | 2.13 |
| 2017 | 3.35 |
| 2017 | -0.94 |
| 2017 | 2.83 |
| 2017 | -0.27 |
| 2017 | 2.36 |
| 2017 | 3.39 |
| 2017 | 0.33 |
| 2017 | 2.05 |
| 2017 | 0.19 |
| 2017 | 2.09 |
| 2017 | -0.34 |
| 2017 | 0.61 |
| 2017 | 2.5 |
| 2017 | 4.68 |
| 2017 | -1.02 |
| 2017 | -1.09 |
| 2017 | -1 |
| 2017 | -0.18 |
| 2018 | 6.08 |
| 2018 | 5.06 |
| 2018 | 0.99 |
| 2018 | 6.97 |
| 2018 | -10.84 |
| 2018 | -13.31 |
| 2018 | 10.53 |
| 2018 | 2.82 |
| 2018 | -7.44 |
| 2018 | 12.75 |
| 2018 | -4.36 |
| 2018 | -16.28 |
| 2018 | 1.13 |
| 2018 | -3.7 |
| 2018 | 4.06 |
| 2018 | -0.61 |
| 2018 | -1.01 |
| 2018 | -1.58 |
| 2018 | 6.34 |
| 2018 | -2.29 |
| 2018 | -1.04 |
| 2018 | 3.45 |
| 2018 | 3.89 |
| 2018 | -0.13 |
| 2018 | -0.96 |
| 2018 | -2.32 |
| 2018 | 6.4 |
| 2018 | 3.09 |
| 2018 | -0.02 |
| 2018 | 2.03 |
| 2018 | 2.15 |
| 2018 | -0.54 |
| 2018 | 1.51 |
| 2018 | 1.85 |
| 2018 | 1.42 |
| 2018 | -2.47 |
| 2018 | 2.14 |
| 2018 | 2.5 |
| 2018 | -0.98 |
| 2018 | -4.3 |
| 2018 | -11.72 |
| 2018 | 0.41 |
| 2018 | -12.79 |
| 2018 | 3.13 |
| 2018 | 5.82 |
| 2018 | -4.07 |
| 2018 | -10.56 |
| 2018 | 11.32 |
| 2018 | -17.34 |
| 2018 | -3.48 |
| 2018 | -19.03 |
| 2018 | 9.51 |
| 2019 | 2.75 |
| 2019 | 7.38 |
| 2019 | 11.25 |
| 2019 | 1.19 |
| 2019 | 7.53 |
| 2019 | 0.15 |
| 2019 | 6.76 |
| 2019 | 2.86 |
| 2019 | -0.39 |
| 2019 | -7.54 |
| 2019 | 8.05 |
| 2019 | -2.73 |
| 2019 | 3.91 |
| 2019 | 3.91 |
| 2019 | 2.06 |
| 2019 | -0.38 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 276.42 | 278.01 | 271.45 | 272.72 | — |
| 2026-07-10 | 276.14 | 279.7 | 271.83 | 279.18 | — |
| 2026-07-09 | 271.17 | 276.15 | 269.25 | 275.79 | — |
| 2026-07-08 | 266.67 | 269.91 | 262.74 | 269.1 | — |
| 2026-07-07 | 274.52 | 275.2 | 268.98 | 271.56 | — |
| 2026-07-06 | 272.86 | 276.97 | 271.66 | 275.81 | — |
| 2026-07-02 | 271.66 | 275.75 | 263.57 | 268.81 | — |
| 2026-07-01 | 269.22 | 274.07 | 266.41 | 269.99 | — |
| 2026-06-30 | 265.19 | 272.5 | 265.02 | 270.67 | — |
| 2026-06-29 | 260.38 | 265.7 | 255.85 | 265.13 | — |
| 2026-06-26 | 252.36 | 260.52 | 250.37 | 251.65 | — |
| 2026-06-25 | 263.26 | 263.7 | 253.43 | 257.53 | — |
| 2026-06-24 | 259.37 | 264.44 | 254.81 | 257.12 | — |
| 2026-06-23 | 257.78 | 264.33 | 256.4 | 257.97 | — |
| 2026-06-22 | 273.78 | 276.5 | 268.72 | 270.06 | — |
| 2026-06-18 | 273.84 | 274.28 | 269.74 | 272.62 | — |
| 2026-06-17 | 276.2 | 277.04 | 263.04 | 264.95 | — |
| 2026-06-16 | 279.96 | 280.93 | 274.79 | 275.3 | — |
| 2026-06-15 | 277.21 | 282.34 | 277.08 | 280.22 | — |
| 2026-06-12 | 265.31 | 269.15 | 259.23 | 266.27 | — |
| 2026-06-11 | 252.91 | 264.5 | 248.62 | 262.22 | — |
| 2026-06-10 | 258.1 | 263.45 | 249.53 | 249.67 | — |
| 2026-06-09 | 269.16 | 272.56 | 246.56 | 262.06 | — |
| 2026-06-05 | 279.46 | 280.08 | 260.51 | 262.56 | — |
| 2026-06-04 | 279.49 | 286.4 | 278.78 | 285.06 | — |
| 2026-06-03 | 286.4 | 287.16 | 281.3 | 282.03 | — |
| 2026-06-02 | 285.17 | 289 | 284.92 | 288.03 | — |
| 2026-06-01 | 283.49 | 288.91 | 282.72 | 286.86 | — |
| 2026-05-29 | 284.1 | 286.46 | 282.78 | 284.65 | — |
| 2026-05-28 | 277.82 | 283.46 | 276.86 | 282.91 | — |
| 2026-05-27 | 278.76 | 279.23 | 275.93 | 278.37 | — |
| 2026-05-22 | 273.71 | 276.69 | 271.85 | 273.08 | — |
| 2026-05-21 | 265.64 | 272.5 | 264.15 | 270.24 | — |
| 2026-05-20 | 262.55 | 269.25 | 260.81 | 268.65 | — |
| 2026-05-19 | 261.83 | 264.86 | 258.36 | 260.7 | — |
| 2026-05-18 | 267.32 | 269.04 | 260.37 | 265.87 | — |
| 2026-05-15 | 269.69 | 271.49 | 265.39 | 266.6 | — |
| 2026-05-14 | 272.03 | 278.44 | 271.92 | 276.9 | — |
| 2026-05-13 | 266.41 | 272.2 | 263.19 | 270.58 | — |
| 2026-05-12 | 264.87 | 266.83 | 259.26 | 266.19 | — |
| 2026-05-11 | 264.46 | 269.01 | 264.46 | 267.27 | — |
| 2026-05-08 | 262.79 | 266.12 | 262.49 | 265.56 | — |
| 2026-05-07 | 263.2 | 264.34 | 257.54 | 259.38 | — |
| 2026-05-06 | 256.05 | 262.72 | 255.7 | 261.94 | — |
| 2026-05-05 | 249.48 | 252.79 | 249.25 | 251.45 | — |
| 2026-05-04 | 247.77 | 249.87 | 242.31 | 245.73 | — |
| 2026-05-01 | 249.05 | 252.8 | 248.29 | 248.48 | — |
| 2026-04-30 | 242.58 | 247.56 | 238.4 | 246.37 | — |
| 2026-04-29 | 238.87 | 240.12 | 236.29 | 239.6 | — |
| 2026-04-28 | 239.82 | 240.87 | 237.22 | 239.71 | — |
| 2026-04-27 | 241.31 | 243.71 | 240.46 | 243.3 | — |
| 2026-04-24 | 238.9 | 242.6 | 237.18 | 242.14 | — |
| 2026-04-23 | 237.74 | 240.74 | 230.67 | 236.62 | — |
| 2026-04-22 | 237.57 | 239.9 | 236.71 | 239.69 | — |
| 2026-04-21 | 238.76 | 239.83 | 231.19 | 232.68 | — |
| 2026-04-20 | 237.35 | 238.5 | 234.73 | 237.33 | — |
| 2026-04-17 | 234.93 | 241.06 | 234.52 | 238.73 | — |
| 2026-04-16 | 230 | 231.73 | 227.59 | 230.62 | — |
| 2026-04-15 | 224.59 | 229.31 | 223.58 | 229 | — |
| 2026-04-14 | 217.39 | 223.89 | 217.41 | 223.67 | — |
| 2026-04-13 | 207.92 | 216.07 | 207.18 | 215.91 | — |
| 2026-04-10 | 211.59 | 212.2 | 208.95 | 209.76 | — |
| 2026-04-09 | 205.85 | 211.58 | 204.88 | 210.47 | — |
| 2026-04-08 | 207.23 | 207.86 | 202.99 | 206.9 | — |
| 2026-04-07 | 190.01 | 192.54 | 185.17 | 192.32 | — |
| 2026-04-06 | 189.4 | 192.74 | 189.17 | 191.98 | — |
| 2026-04-02 | 181.31 | 191.16 | 180.2 | 189.6 | — |
| 2026-04-01 | 187.96 | 191.91 | 187.28 | 189.14 | — |
| 2026-03-31 | 175.78 | 185.93 | 175.09 | 184.89 | — |
| 2026-03-30 | 176.78 | 177 | 168.04 | 170.2 | — |
| 2026-03-27 | 179.07 | 179.2 | 171.19 | 172.05 | — |
| 2026-03-26 | 187.43 | 189.97 | 181.23 | 181.51 | — |
| 2026-03-25 | 193.26 | 195.21 | 189.48 | 191.66 | — |
| 2026-03-24 | 186.98 | 191.98 | 185.77 | 188.56 | — |
| 2026-03-23 | 193.26 | 197.15 | 189.81 | 191.01 | — |
| 2026-03-20 | 192.27 | 192.35 | 181.92 | 185.12 | — |
| 2026-03-19 | 191.19 | 196.54 | 189.65 | 193.75 | — |
| 2026-03-18 | 201.58 | 202.8 | 195.08 | 195.34 | — |
| 2026-03-17 | 205.28 | 207.16 | 203.21 | 203.85 | — |
| 2026-03-16 | 201.74 | 205 | 200.64 | 202.26 | — |
| 2026-03-13 | 202.61 | 205.43 | 195.57 | 196.35 | — |
| 2026-03-12 | 204.64 | 205.13 | 199.78 | 199.91 | — |
| 2026-03-11 | 210.73 | 213 | 206.79 | 209.54 | — |
| 2026-03-10 | 210.94 | 216.21 | 208.17 | 210.31 | — |
| 2026-03-09 | 200.52 | 212.97 | 196.89 | 211.53 | — |
| 2026-03-06 | 207.09 | 209.63 | 203.66 | 206.17 | — |
| 2026-03-05 | 215.47 | 218.77 | 209.3 | 214.89 | — |
| 2026-03-04 | 215.16 | 220.31 | 213.31 | 218.35 | — |
| 2026-03-03 | 208.89 | 216.19 | 203.74 | 213.94 | — |
| 2026-03-02 | 212.5 | 222 | 211.88 | 219.81 | — |
| 2026-02-27 | 216.67 | 220.33 | 215.36 | 219.73 | — |
| 2026-02-26 | 226.84 | 226.84 | 218.12 | 222.95 | — |
| 2026-02-25 | 223.88 | 227.27 | 223.88 | 226.74 | — |
| 2026-02-25 | 223.88 | 227.27 | 223.88 | 226.74 | — |
| 2026-02-25 | 223.88 | 227.27 | 223.88 | 226.74 | — |
| 2026-02-24 | 216.01 | 222.15 | 214.32 | 221.31 | — |
| 2026-02-23 | 221.85 | 224 | 214.67 | 216.62 | — |
| 2026-02-20 | 216.62 | 224 | 216.2 | 223.44 | — |
| 2026-02-19 | 218.33 | 220.55 | 216.12 | 218.93 | — |
| 2026-02-18 | 218.57 | 223.44 | 217.43 | 220.74 | — |
| 2026-02-17 | 214.91 | 219.42 | 210.76 | 217.46 | — |
| 2026-02-13 | 216.45 | 220.82 | 212.5 | 216.41 | — |
| 2026-02-12 | 229.04 | 230.12 | 215.46 | 216.33 | — |
| 2026-02-11 | 231.29 | 231.96 | 224.15 | 226.87 | — |
| 2026-02-10 | 229.86 | 231.45 | 226.61 | 226.98 | — |
| 2026-02-09 | 224.55 | 230.83 | 223.47 | 228.97 | — |
| 2026-02-06 | 217.1 | 227.35 | 216.56 | 225.8 | — |
| 2026-02-05 | 216.86 | 219.45 | 211.87 | 213.47 | — |
| 2026-02-04 | 226.11 | 227.16 | 217.68 | 221.96 | — |
| 2026-02-03 | 232.07 | 232.74 | 219.95 | 225.33 | — |
| 2026-02-02 | 225.55 | 232.75 | 225.45 | 231.3 | — |
| 2026-01-30 | 227.9 | 230.26 | 223.19 | 227.97 | — |
| 2026-01-29 | 232.5 | 233.16 | 221.03 | 230.14 | — |
| 2026-01-28 | 233.26 | 234.09 | 230.2 | 231.78 | — |
| 2026-01-27 | 230.42 | 232.8 | 229.88 | 231.9 | — |
| 2026-01-26 | 226.86 | 230.43 | 226.35 | 229.13 | — |
| 2026-01-23 | 224.63 | 227.4 | 223.7 | 225.6 | — |
| 2026-01-22 | 226.51 | 227.75 | 223.6 | 225.5 | — |
| 2026-01-21 | 216.74 | 225.39 | 215.32 | 222.14 | — |
| 2026-01-20 | 218.72 | 221.99 | 213.89 | 214.87 | — |