Direxion Daily SHOP Bull 2X ETF (SHPU)
NASDAQ: SHPU · Real-Time Price · USD
17.41
+0.70 (4.19%)
At close: Aug 6, 2026, 4:00 PM EDT
17.38
-0.03 (-0.17%)
After-hours: Aug 6, 2026, 7:26 PM EDT
SHPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 16.50 | 17.60 | 16.22 | 17.05 | - | 2.01% | 65,566 |
| Aug 5, 2026 | 17.90 | 18.65 | 16.40 | 16.71 | 16.71 | 33.71% | 1,648,992 |
| 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 |
| Jul 7, 2026 | 12.82 | 13.39 | 12.54 | 12.64 | 12.64 | 3.04% | 87,385 |
| Jul 6, 2026 | 11.94 | 12.51 | 11.40 | 12.27 | 12.27 | 0.97% | 89,189 |
| Jul 2, 2026 | 12.12 | 12.50 | 11.90 | 12.15 | 12.15 | -3.40% | 80,573 |
| Jul 1, 2026 | 12.03 | 13.00 | 11.94 | 12.58 | 12.58 | 12.78% | 245,626 |
| Jun 30, 2026 | 10.77 | 11.48 | 10.77 | 11.15 | 11.15 | 0.20% | 100,889 |
| Jun 29, 2026 | 12.09 | 12.39 | 11.13 | 11.13 | 11.13 | -4.91% | 139,189 |
| Jun 26, 2026 | 10.92 | 11.87 | 10.85 | 11.71 | 11.70 | 9.88% | 138,211 |
| Jun 25, 2026 | 11.14 | 11.41 | 10.65 | 10.65 | 10.65 | -4.90% | 42,709 |
| Jun 24, 2026 | 9.93 | 11.22 | 9.93 | 11.20 | 11.20 | 12.05% | 269,957 |
| Jun 23, 2026 | 9.98 | 10.40 | 9.88 | 10.00 | 10.00 | -0.44% | 56,796 |
| Jun 22, 2026 | 9.88 | 10.70 | 9.84 | 10.10 | 10.04 | -1.67% | 52,489 |
| Jun 18, 2026 | 10.12 | 10.43 | 9.79 | 10.27 | 10.21 | 1.47% | 104,874 |
| Jun 17, 2026 | 10.93 | 11.28 | 10.10 | 10.12 | 10.06 | -9.26% | 94,228 |
| Jun 16, 2026 | 10.99 | 11.40 | 10.94 | 11.16 | 11.09 | 1.49% | 100,447 |
| Jun 15, 2026 | 10.73 | 11.55 | 10.69 | 10.99 | 10.93 | 7.54% | 117,132 |
| Jun 12, 2026 | 10.69 | 10.74 | 10.03 | 10.22 | 10.16 | -4.01% | 182,733 |
| Jun 11, 2026 | 10.00 | 10.65 | 9.50 | 10.65 | 10.59 | 3.88% | 106,425 |
| Jun 10, 2026 | 10.29 | 10.62 | 9.92 | 10.25 | 10.19 | -4.06% | 108,234 |
| Jun 9, 2026 | 10.65 | 11.93 | 10.06 | 10.68 | 10.62 | -0.69% | 284,719 |
| Jun 8, 2026 | 11.09 | 11.47 | 10.71 | 10.76 | 10.69 | 2.46% | 178,026 |
| Jun 5, 2026 | 11.50 | 11.74 | 10.26 | 10.50 | 10.44 | -11.54% | 182,542 |
| Jun 4, 2026 | 11.71 | 12.19 | 11.53 | 11.87 | 11.80 | 5.57% | 180,417 |
| Jun 3, 2026 | 11.69 | 11.70 | 11.15 | 11.24 | 11.18 | -7.01% | 198,484 |
| Jun 2, 2026 | 12.94 | 12.97 | 11.76 | 12.09 | 12.02 | -11.48% | 500,021 |
| Jun 1, 2026 | 12.96 | 13.73 | 12.64 | 13.66 | 13.58 | 8.93% | 560,252 |
| May 29, 2026 | 11.87 | 12.73 | 11.43 | 12.54 | 12.47 | 6.45% | 723,817 |
| May 28, 2026 | 10.37 | 11.80 | 10.33 | 11.78 | 11.71 | 15.99% | 563,792 |
| May 27, 2026 | 9.66 | 10.62 | 9.66 | 10.16 | 10.10 | 3.18% | 253,053 |