Direxion Daily SHOP Bull 2X ETF (SHPU)
NASDAQ: SHPU · Real-Time Price · USD
13.70
-0.11 (-0.80%)
At close: Apr 2, 2026, 4:00 PM EDT
13.62
-0.08 (-0.58%)
After-hours: Apr 2, 2026, 4:43 PM EDT
SHPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.92 | 14.00 | 12.32 | 13.70 | 13.70 | -0.80% | 45,567 |
| Apr 1, 2026 | 14.21 | 14.21 | 13.31 | 13.81 | 13.81 | 0.09% | 31,586 |
| Mar 31, 2026 | 12.79 | 13.94 | 12.20 | 13.80 | 13.80 | 12.18% | 79,523 |
| Mar 30, 2026 | 12.54 | 12.92 | 12.07 | 12.30 | 12.30 | -0.06% | 76,170 |
| Mar 27, 2026 | 12.72 | 12.99 | 11.99 | 12.31 | 12.31 | -6.42% | 105,863 |
| Mar 26, 2026 | 13.26 | 14.36 | 13.11 | 13.15 | 13.15 | -4.97% | 54,722 |
| Mar 25, 2026 | 14.25 | 14.44 | 13.24 | 13.84 | 13.84 | 3.90% | 61,623 |
| Mar 24, 2026 | 14.02 | 14.02 | 13.07 | 13.32 | 13.32 | -9.06% | 82,012 |
| Mar 23, 2026 | 14.05 | 14.99 | 13.95 | 14.65 | 14.57 | 7.85% | 64,646 |
| Mar 20, 2026 | 14.88 | 14.88 | 13.36 | 13.58 | 13.51 | -9.48% | 61,219 |
| Mar 19, 2026 | 15.08 | 15.55 | 14.56 | 15.00 | 14.93 | -2.20% | 87,072 |
| Mar 18, 2026 | 16.28 | 16.62 | 15.34 | 15.34 | 15.26 | -6.49% | 89,510 |
| Mar 17, 2026 | 16.30 | 17.72 | 16.30 | 16.41 | 16.32 | 1.98% | 89,228 |
| Mar 16, 2026 | 15.91 | 16.33 | 15.68 | 16.09 | 16.00 | 5.94% | 57,075 |
| Mar 13, 2026 | 15.98 | 16.64 | 14.78 | 15.19 | 15.11 | -5.19% | 48,535 |
| Mar 12, 2026 | 16.42 | 17.30 | 15.93 | 16.02 | 15.93 | -5.37% | 42,902 |
| Mar 11, 2026 | 17.35 | 18.17 | 16.18 | 16.92 | 16.84 | 0.08% | 83,589 |
| Mar 10, 2026 | 18.08 | 18.14 | 16.61 | 16.91 | 16.82 | -6.20% | 110,493 |
| Mar 9, 2026 | 16.51 | 18.28 | 16.51 | 18.03 | 17.93 | 4.99% | 123,354 |
| Mar 6, 2026 | 17.29 | 18.41 | 16.63 | 17.17 | 17.08 | -6.58% | 131,948 |
| Mar 5, 2026 | 16.89 | 18.69 | 16.81 | 18.38 | 18.28 | 7.75% | 211,886 |
| Mar 4, 2026 | 15.35 | 17.25 | 15.25 | 17.06 | 16.97 | 12.62% | 184,436 |
| Mar 3, 2026 | 13.42 | 15.16 | 12.87 | 15.15 | 15.07 | 4.14% | 231,249 |
| Mar 2, 2026 | 13.74 | 14.75 | 13.29 | 14.55 | 14.47 | -1.98% | 120,414 |
| Feb 27, 2026 | 15.38 | 15.63 | 14.36 | 14.84 | 14.76 | -8.50% | 123,880 |
| Feb 26, 2026 | 15.06 | 16.25 | 14.98 | 16.22 | 16.13 | 9.15% | 106,099 |
| Feb 25, 2026 | 14.32 | 15.64 | 14.23 | 14.86 | 14.78 | 5.77% | 126,372 |
| Feb 24, 2026 | 14.00 | 14.83 | 13.81 | 14.05 | 13.98 | -0.78% | 131,284 |
| Feb 23, 2026 | 15.81 | 15.91 | 13.79 | 14.16 | 14.09 | -14.18% | 163,082 |
| Feb 20, 2026 | 15.43 | 17.66 | 15.15 | 16.50 | 16.41 | 3.84% | 205,028 |
| Feb 19, 2026 | 14.96 | 16.06 | 14.86 | 15.89 | 15.81 | 3.59% | 133,085 |
| Feb 18, 2026 | 13.23 | 16.04 | 13.23 | 15.34 | 15.26 | 14.22% | 181,172 |
| Feb 17, 2026 | 13.20 | 14.09 | 12.83 | 13.43 | 13.36 | 1.44% | 151,916 |
| Feb 13, 2026 | 12.68 | 13.34 | 12.14 | 13.24 | 13.17 | 3.44% | 194,695 |
| Feb 12, 2026 | 15.20 | 15.20 | 11.35 | 12.80 | 12.73 | -13.75% | 539,595 |
| Feb 11, 2026 | 20.19 | 20.19 | 12.42 | 14.84 | 14.76 | -13.52% | 1,195,028 |
| Feb 10, 2026 | 16.12 | 17.46 | 15.99 | 17.16 | 17.07 | 15.31% | 339,954 |
| Feb 9, 2026 | 13.39 | 15.23 | 13.14 | 14.88 | 14.80 | 11.38% | 133,277 |
| Feb 6, 2026 | 13.45 | 14.00 | 12.85 | 13.36 | 13.29 | 1.57% | 96,247 |
| Feb 5, 2026 | 13.33 | 14.01 | 12.70 | 13.16 | 13.09 | -5.01% | 166,801 |
| Feb 4, 2026 | 14.33 | 14.33 | 12.83 | 13.85 | 13.78 | -9.12% | 139,576 |
| Feb 3, 2026 | 18.60 | 18.60 | 14.73 | 15.24 | 15.16 | -19.61% | 127,499 |
| Feb 2, 2026 | 19.55 | 20.06 | 18.41 | 18.96 | 18.86 | 1.76% | 54,147 |
| Jan 30, 2026 | 21.42 | 21.67 | 18.53 | 18.63 | 18.53 | -17.48% | 137,326 |
| Jan 29, 2026 | 22.01 | 22.73 | 20.78 | 22.58 | 22.46 | 6.74% | 45,979 |
| Jan 28, 2026 | 21.43 | 21.93 | 20.80 | 21.15 | 21.04 | 2.13% | 40,512 |
| Jan 27, 2026 | 20.59 | 20.88 | 20.09 | 20.71 | 20.60 | 1.86% | 20,319 |
| Jan 26, 2026 | 20.64 | 20.89 | 20.26 | 20.33 | 20.22 | -2.68% | 20,495 |
| Jan 23, 2026 | 20.62 | 21.38 | 20.00 | 20.89 | 20.78 | 0.50% | 32,438 |
| Jan 22, 2026 | 22.14 | 22.40 | 20.73 | 20.79 | 20.68 | -1.58% | 39,292 |