Direxion Daily SHOP Bull 2X ETF (SHPU)
NASDAQ: SHPU · Real-Time Price · USD
30.21
-0.81 (-2.60%)
At close: Sep 12, 2025, 4:00 PM EDT
30.21
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
SHPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.09 | 30.41 | 29.45 | 29.60 | - | -4.56% | 18,639 |
| Sep 11, 2025 | 29.99 | 31.65 | 29.99 | 31.02 | 31.02 | 4.24% | 17,130 |
| Sep 10, 2025 | 30.18 | 30.86 | 29.62 | 29.75 | 29.75 | -1.98% | 24,155 |
| Sep 9, 2025 | 31.03 | 31.17 | 30.16 | 30.35 | 30.35 | -3.51% | 16,147 |
| Sep 8, 2025 | 31.79 | 31.86 | 30.62 | 31.46 | 31.46 | -0.85% | 17,371 |
| Sep 5, 2025 | 31.86 | 32.05 | 30.98 | 31.73 | 31.73 | 1.91% | 30,193 |
| Sep 4, 2025 | 29.80 | 31.20 | 29.03 | 31.13 | 31.13 | 7.33% | 24,689 |
| Sep 3, 2025 | 28.53 | 29.01 | 28.17 | 29.01 | 29.01 | 1.41% | 9,016 |
| Sep 2, 2025 | 27.83 | 28.60 | 26.47 | 28.60 | 28.60 | -3.22% | 9,586 |
| Aug 29, 2025 | 30.30 | 30.31 | 29.07 | 29.55 | 29.55 | -0.33% | 21,449 |
| Aug 28, 2025 | 29.41 | 30.76 | 29.41 | 29.65 | 29.65 | 2.22% | 36,870 |
| Aug 27, 2025 | 29.41 | 29.41 | 28.00 | 29.01 | 29.01 | -1.37% | 12,050 |
| Aug 26, 2025 | 29.32 | 29.41 | 28.86 | 29.41 | 29.41 | 0.25% | 8,701 |
| Aug 25, 2025 | 29.84 | 29.84 | 29.10 | 29.33 | 29.33 | -2.05% | 5,857 |
| Aug 22, 2025 | 28.28 | 30.33 | 28.28 | 29.95 | 29.95 | 7.96% | 24,951 |
| Aug 21, 2025 | 27.40 | 28.10 | 27.40 | 27.74 | 27.74 | -0.94% | 2,774 |
| Aug 20, 2025 | 28.22 | 28.30 | 27.12 | 28.00 | 28.00 | -2.88% | 22,582 |
| Aug 19, 2025 | 30.78 | 30.78 | 28.83 | 28.83 | 28.83 | -5.58% | 11,338 |
| Aug 18, 2025 | 29.70 | 30.54 | 29.70 | 30.54 | 30.54 | 2.40% | 15,741 |
| Aug 15, 2025 | 30.45 | 30.90 | 29.50 | 29.82 | 29.82 | -4.02% | 9,149 |
| Aug 14, 2025 | 30.57 | 31.38 | 30.54 | 31.07 | 31.07 | -7.85% | 8,056 |
| Aug 13, 2025 | 33.66 | 34.29 | 33.38 | 33.71 | 33.71 | 1.05% | 7,340 |
| Aug 12, 2025 | 32.58 | 33.89 | 32.51 | 33.36 | 33.36 | 2.65% | 13,604 |
| Aug 11, 2025 | 35.00 | 35.00 | 32.50 | 32.50 | 32.50 | -2.79% | 12,404 |
| Aug 8, 2025 | 33.34 | 33.73 | 33.02 | 33.44 | 33.44 | -2.04% | 11,023 |
| Aug 7, 2025 | 35.84 | 36.70 | 32.70 | 34.13 | 34.13 | -5.06% | 70,959 |