Direxion Daily SHOP Bull 2X ETF (SHPU)
NASDAQ: SHPU · Real-Time Price · USD
13.01
0.00 (0.00%)
At close: Sep 16, 2026, 4:00 PM EDT
13.21
+0.20 (1.53%)
After-hours: Sep 16, 2026, 7:59 PM EDT
SHPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 12.89 | 13.57 | 12.84 | 13.01 | 13.01 | - | 29,496 |
| Sep 15, 2026 | 13.52 | 13.62 | 12.99 | 13.01 | 13.01 | -6.26% | 66,432 |
| Sep 14, 2026 | 12.80 | 14.02 | 12.80 | 13.88 | 13.88 | 7.84% | 320,023 |
| Sep 11, 2026 | 13.21 | 13.45 | 12.82 | 12.87 | 12.87 | 3.62% | 187,363 |
| Sep 10, 2026 | 12.09 | 12.91 | 12.00 | 12.42 | 12.42 | -0.56% | 89,214 |
| Sep 9, 2026 | 14.78 | 14.78 | 12.34 | 12.49 | 12.49 | -10.85% | 571,259 |
| Sep 8, 2026 | 15.66 | 15.66 | 13.71 | 14.01 | 14.01 | -15.35% | 346,991 |
| Sep 4, 2026 | 16.57 | 17.48 | 16.50 | 16.55 | 16.55 | -0.96% | 31,202 |
| Sep 3, 2026 | 16.22 | 16.77 | 15.92 | 16.71 | 16.71 | 5.56% | 38,230 |
| Sep 2, 2026 | 15.30 | 15.83 | 15.29 | 15.83 | 15.83 | 2.66% | 25,538 |
| Sep 1, 2026 | 16.30 | 16.48 | 15.25 | 15.42 | 15.42 | -10.14% | 47,830 |
| Aug 31, 2026 | 18.00 | 18.03 | 16.56 | 17.16 | 17.16 | -6.98% | 118,397 |
| Aug 28, 2026 | 19.00 | 19.35 | 18.37 | 18.45 | 18.45 | -1.82% | 51,629 |
| Aug 27, 2026 | 17.80 | 19.14 | 17.80 | 18.79 | 18.79 | 5.27% | 93,980 |
| Aug 26, 2026 | 18.28 | 18.52 | 17.85 | 17.85 | 17.85 | -5.05% | 35,860 |
| Aug 25, 2026 | 17.90 | 18.90 | 17.90 | 18.80 | 18.80 | 5.48% | 97,624 |
| Aug 24, 2026 | 17.40 | 18.20 | 17.25 | 17.82 | 17.82 | 0.91% | 34,670 |
| Aug 21, 2026 | 17.30 | 17.72 | 16.83 | 17.66 | 17.66 | 2.87% | 29,097 |
| Aug 20, 2026 | 17.04 | 17.45 | 16.62 | 17.17 | 17.17 | 0.76% | 17,948 |
| Aug 19, 2026 | 17.06 | 17.79 | 16.86 | 17.04 | 17.04 | -0.17% | 34,433 |
| Aug 18, 2026 | 17.57 | 17.97 | 17.00 | 17.07 | 17.07 | -2.91% | 35,223 |
| Aug 17, 2026 | 18.42 | 18.57 | 17.47 | 17.58 | 17.58 | -6.94% | 70,725 |
| Aug 14, 2026 | 20.00 | 20.01 | 18.70 | 18.89 | 18.89 | -5.74% | 58,011 |
| Aug 13, 2026 | 18.61 | 20.07 | 18.35 | 20.04 | 20.04 | 10.78% | 165,194 |
| Aug 12, 2026 | 18.29 | 18.57 | 17.68 | 18.09 | 18.09 | -2.79% | 51,501 |
| Aug 11, 2026 | 19.11 | 19.15 | 18.45 | 18.61 | 18.61 | -3.32% | 72,403 |
| Aug 10, 2026 | 18.01 | 19.35 | 17.90 | 19.25 | 19.25 | 4.68% | 114,420 |
| Aug 7, 2026 | 17.50 | 18.69 | 17.14 | 18.39 | 18.39 | 5.63% | 187,960 |
| Aug 6, 2026 | 16.50 | 17.60 | 16.22 | 17.41 | 17.41 | 4.16% | 166,717 |
| Aug 5, 2026 | 17.90 | 18.65 | 16.40 | 16.71 | 16.71 | 33.71% | 1,653,586 |
| Aug 4, 2026 | 11.55 | 12.50 | 11.54 | 12.50 | 12.50 | 10.93% | 281,567 |
| Aug 3, 2026 | 11.98 | 12.16 | 11.22 | 11.27 | 11.27 | -0.01% | 123,726 |
| Jul 31, 2026 | 12.10 | 12.22 | 10.95 | 11.27 | 11.27 | -9.09% | 58,422 |
| Jul 30, 2026 | 13.25 | 13.25 | 12.35 | 12.40 | 12.40 | -10.43% | 68,180 |
| Jul 29, 2026 | 13.62 | 14.79 | 13.62 | 13.84 | 13.84 | -1.68% | 46,691 |
| Jul 28, 2026 | 13.73 | 14.80 | 13.63 | 14.08 | 14.08 | 5.56% | 116,476 |
| Jul 27, 2026 | 11.74 | 13.34 | 11.72 | 13.34 | 13.33 | 22.86% | 104,374 |
| Jul 24, 2026 | 10.66 | 10.97 | 10.50 | 10.85 | 10.85 | 2.85% | 57,755 |
| Jul 23, 2026 | 11.52 | 11.52 | 10.35 | 10.55 | 10.55 | -10.93% | 70,003 |
| Jul 22, 2026 | 12.70 | 12.76 | 11.45 | 11.85 | 11.85 | -7.08% | 63,356 |
| Jul 21, 2026 | 12.30 | 13.01 | 12.00 | 12.75 | 12.75 | -2.64% | 68,667 |
| Jul 20, 2026 | 13.06 | 13.83 | 12.85 | 13.10 | 13.10 | 1.52% | 92,500 |
| Jul 17, 2026 | 12.93 | 13.03 | 12.47 | 12.90 | 12.90 | -2.33% | 46,921 |
| Jul 16, 2026 | 13.22 | 13.80 | 12.60 | 13.21 | 13.21 | 2.44% | 88,441 |
| Jul 15, 2026 | 13.60 | 13.65 | 12.46 | 12.89 | 12.89 | -3.78% | 57,375 |
| Jul 14, 2026 | 12.54 | 13.41 | 12.29 | 13.40 | 13.40 | 1.51% | 97,897 |
| Jul 13, 2026 | 13.22 | 13.55 | 12.56 | 13.20 | 13.20 | 3.61% | 60,662 |
| Jul 10, 2026 | 13.52 | 14.41 | 12.73 | 12.74 | 12.74 | -0.78% | 120,755 |
| Jul 9, 2026 | 11.56 | 12.87 | 11.56 | 12.84 | 12.84 | 6.33% | 69,374 |
| Jul 8, 2026 | 12.47 | 12.47 | 11.26 | 12.08 | 12.08 | -4.47% | 95,476 |