Direxion Daily SHOP Bull 2X ETF (SHPU)

NASDAQ: SHPU · Real-Time Price · USD

21.02

+0.59 (2.89%)

At close: Oct 28, 2026, 4:00 PM EDT

20.52

-0.50 (-2.38%)

After-hours: Oct 28, 2026, 4:48 PM EDT

SHPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.41	21.17	20.25	21.02	21.02	2.89%	14,845
Oct 27, 2026	21.20	21.44	20.08	20.43	20.43	-2.85%	71,393
Oct 26, 2026	21.27	21.69	20.85	21.03	21.03	-0.43%	30,449
Oct 23, 2026	20.89	21.39	20.50	21.12	21.12	-0.38%	27,892
Oct 22, 2026	22.95	23.18	20.50	21.20	21.20	-6.24%	53,070
Oct 21, 2026	22.02	23.52	21.96	22.61	22.61	1.30%	45,578
Oct 20, 2026	21.47	23.04	21.47	22.32	22.32	2.39%	53,338
Oct 19, 2026	21.45	22.56	21.43	21.80	21.80	1.73%	64,348
Oct 16, 2026	23.70	24.16	20.84	21.43	21.43	-9.50%	73,145
Oct 15, 2026	20.02	23.78	19.90	23.68	23.68	6.24%	70,877
Oct 14, 2026	22.99	24.02	21.80	22.29	22.29	-4.46%	93,290
Oct 13, 2026	23.02	24.01	22.73	23.33	23.33	-3.15%	162,312
Oct 12, 2026	22.42	24.40	22.42	24.09	24.09	9.90%	94,858
Oct 9, 2026	20.91	21.92	20.60	21.92	21.92	7.67%	64,630
Oct 8, 2026	20.48	21.12	20.30	20.36	20.36	-1.79%	53,912
Oct 7, 2026	19.83	20.94	19.69	20.73	20.73	1.71%	32,041
Oct 6, 2026	20.73	20.76	20.13	20.38	20.38	5.59%	108,863
Oct 5, 2026	17.79	19.85	17.62	19.30	19.30	11.45%	105,108
Oct 2, 2026	17.20	17.66	17.10	17.32	17.32	3.21%	55,125
Oct 1, 2026	17.18	17.57	16.61	16.78	16.78	0.69%	68,071
Sep 30, 2026	16.80	17.35	16.62	16.66	16.66	0.34%	43,247
Sep 29, 2026	15.72	16.85	15.46	16.61	16.61	5.82%	95,101
Sep 28, 2026	14.52	15.70	14.12	15.70	15.70	2.36%	173,901
Sep 25, 2026	15.64	15.64	15.07	15.33	15.33	-4.34%	102,243
Sep 24, 2026	14.93	16.11	14.93	16.03	16.03	4.26%	93,878
Sep 23, 2026	16.31	17.37	13.93	15.38	15.38	-7.55%	263,759
Sep 22, 2026	15.90	17.12	15.90	16.63	16.63	14.57%	509,215
Sep 21, 2026	12.74	14.60	12.33	14.58	14.52	14.62%	339,313
Sep 18, 2026	12.64	12.81	12.39	12.72	12.66	-0.40%	50,722
Sep 17, 2026	13.05	13.15	12.57	12.77	12.71	-1.85%	83,956
Sep 16, 2026	12.89	13.57	12.84	13.01	12.95	-	30,418
Sep 15, 2026	13.52	13.62	12.99	13.01	12.95	-6.26%	66,432
Sep 14, 2026	12.80	14.02	12.80	13.88	13.82	7.84%	320,023
Sep 11, 2026	13.21	13.45	12.82	12.87	12.81	3.62%	187,363
Sep 10, 2026	12.09	12.91	12.00	12.42	12.37	-0.56%	89,214
Sep 9, 2026	14.78	14.78	12.34	12.49	12.44	-10.85%	571,259
Sep 8, 2026	15.66	15.66	13.71	14.01	13.95	-15.35%	346,991
Sep 4, 2026	16.57	17.48	16.50	16.55	16.48	-0.96%	31,202
Sep 3, 2026	16.22	16.77	15.92	16.71	16.64	5.56%	38,230
Sep 2, 2026	15.30	15.83	15.29	15.83	15.76	2.66%	25,538
Sep 1, 2026	16.30	16.48	15.25	15.42	15.35	-10.14%	47,830
Aug 31, 2026	18.00	18.03	16.56	17.16	17.08	-6.98%	118,397
Aug 28, 2026	19.00	19.35	18.37	18.45	18.37	-1.82%	51,629
Aug 27, 2026	17.80	19.14	17.80	18.79	18.71	5.27%	93,980
Aug 26, 2026	18.28	18.52	17.85	17.85	17.77	-5.05%	35,860
Aug 25, 2026	17.90	18.90	17.90	18.80	18.72	5.48%	97,624
Aug 24, 2026	17.40	18.20	17.25	17.82	17.75	0.91%	34,670
Aug 21, 2026	17.30	17.72	16.83	17.66	17.58	2.87%	29,097
Aug 20, 2026	17.04	17.45	16.62	17.17	17.09	0.76%	17,948
Aug 19, 2026	17.06	17.79	16.86	17.04	16.97	-0.17%	34,433