Direxion Daily SHOP Bull 2X ETF (SHPU)
NASDAQ: SHPU · Real-Time Price · USD
10.50
-1.37 (-11.54%)
At close: Jun 5, 2026, 4:00 PM EDT
10.56
+0.06 (0.57%)
After-hours: Jun 5, 2026, 7:59 PM EDT
SHPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11.50 | 11.74 | 10.26 | 10.50 | 10.50 | -11.54% | 180,037 |
| Jun 4, 2026 | 11.71 | 12.19 | 11.53 | 11.87 | 11.87 | 5.57% | 178,733 |
| Jun 3, 2026 | 11.69 | 11.70 | 11.15 | 11.24 | 11.24 | -7.01% | 194,978 |
| Jun 2, 2026 | 12.94 | 12.97 | 11.76 | 12.09 | 12.09 | -11.48% | 500,021 |
| Jun 1, 2026 | 12.96 | 13.73 | 12.64 | 13.66 | 13.66 | 8.93% | 560,252 |
| May 29, 2026 | 11.87 | 12.73 | 11.43 | 12.54 | 12.54 | 6.45% | 723,817 |
| May 28, 2026 | 10.37 | 11.80 | 10.33 | 11.78 | 11.78 | 15.99% | 563,792 |
| May 27, 2026 | 9.66 | 10.62 | 9.66 | 10.16 | 10.16 | 3.18% | 253,053 |
| May 26, 2026 | 9.62 | 9.86 | 9.38 | 9.84 | 9.84 | 3.33% | 136,761 |
| May 22, 2026 | 10.07 | 10.39 | 9.50 | 9.53 | 9.53 | -3.19% | 185,392 |
| May 21, 2026 | 9.69 | 10.13 | 9.27 | 9.84 | 9.84 | -0.61% | 162,900 |
| May 20, 2026 | 9.00 | 9.90 | 8.84 | 9.90 | 9.90 | 7.96% | 236,971 |
| May 19, 2026 | 9.50 | 9.83 | 9.13 | 9.17 | 9.17 | -2.55% | 373,108 |
| May 18, 2026 | 8.90 | 9.58 | 8.85 | 9.41 | 9.41 | 3.98% | 256,702 |
| May 15, 2026 | 8.56 | 9.24 | 8.32 | 9.05 | 9.05 | 5.60% | 415,126 |
| May 14, 2026 | 8.25 | 8.62 | 7.96 | 8.57 | 8.57 | 4.26% | 466,545 |
| May 13, 2026 | 8.80 | 8.80 | 8.05 | 8.22 | 8.22 | -8.97% | 584,235 |
| May 12, 2026 | 9.54 | 9.63 | 8.80 | 9.03 | 9.03 | -5.05% | 602,522 |
| May 11, 2026 | 10.54 | 10.66 | 9.49 | 9.51 | 9.51 | -14.63% | 825,938 |
| May 8, 2026 | 11.13 | 11.14 | 10.49 | 11.14 | 11.14 | -1.85% | 417,402 |
| May 7, 2026 | 10.48 | 11.40 | 10.44 | 11.35 | 11.35 | 11.66% | 804,582 |
| May 6, 2026 | 10.87 | 11.00 | 9.98 | 10.17 | 10.17 | -4.10% | 866,671 |
| May 5, 2026 | 12.68 | 13.34 | 10.15 | 10.60 | 10.60 | -31.44% | 1,723,072 |
| May 4, 2026 | 15.04 | 15.86 | 14.91 | 15.46 | 15.46 | -0.05% | 247,386 |
| May 1, 2026 | 14.61 | 15.52 | 14.57 | 15.47 | 15.47 | 10.96% | 95,190 |
| Apr 30, 2026 | 13.89 | 14.21 | 13.34 | 13.94 | 13.94 | -0.36% | 50,172 |
| Apr 29, 2026 | 14.00 | 14.11 | 13.62 | 13.99 | 13.99 | -1.45% | 60,930 |
| Apr 28, 2026 | 14.56 | 15.36 | 14.17 | 14.20 | 14.20 | -3.52% | 42,479 |
| Apr 27, 2026 | 14.63 | 15.15 | 14.50 | 14.71 | 14.71 | -2.44% | 44,615 |
| Apr 24, 2026 | 14.85 | 15.22 | 14.20 | 15.08 | 15.08 | 2.10% | 75,265 |
| Apr 23, 2026 | 16.07 | 16.08 | 14.17 | 14.77 | 14.77 | -11.72% | 132,375 |
| Apr 22, 2026 | 17.14 | 17.14 | 16.56 | 16.73 | 16.73 | 1.15% | 66,888 |
| Apr 21, 2026 | 17.72 | 18.10 | 16.42 | 16.54 | 16.54 | -5.86% | 145,628 |
| Apr 20, 2026 | 16.29 | 17.58 | 16.14 | 17.57 | 17.57 | 5.97% | 80,288 |
| Apr 17, 2026 | 16.33 | 17.08 | 16.31 | 16.58 | 16.58 | 6.49% | 107,662 |
| Apr 16, 2026 | 16.25 | 16.43 | 15.31 | 15.57 | 15.57 | -0.70% | 71,533 |
| Apr 15, 2026 | 13.67 | 15.71 | 13.63 | 15.68 | 15.68 | 16.90% | 137,287 |
| Apr 14, 2026 | 13.37 | 13.72 | 13.00 | 13.41 | 13.41 | 4.65% | 186,603 |
| Apr 13, 2026 | 11.71 | 12.90 | 11.71 | 12.82 | 12.82 | 7.02% | 137,335 |
| Apr 10, 2026 | 12.47 | 12.49 | 11.57 | 11.98 | 11.98 | -2.55% | 121,932 |
| Apr 9, 2026 | 14.23 | 14.23 | 12.24 | 12.29 | 12.29 | -12.82% | 125,766 |
| Apr 8, 2026 | 15.29 | 15.52 | 13.99 | 14.10 | 14.10 | 5.05% | 79,526 |
| Apr 7, 2026 | 13.62 | 13.62 | 12.74 | 13.42 | 13.42 | -2.89% | 54,572 |
| Apr 6, 2026 | 13.80 | 14.22 | 13.52 | 13.82 | 13.82 | 0.88% | 35,141 |
| 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% | 31,588 |
| Mar 31, 2026 | 12.79 | 13.94 | 12.20 | 13.80 | 13.80 | 12.17% | 79,580 |
| Mar 30, 2026 | 12.54 | 12.92 | 12.07 | 12.30 | 12.30 | -0.05% | 76,180 |
| Mar 27, 2026 | 12.72 | 12.99 | 11.99 | 12.31 | 12.31 | -6.43% | 105,863 |
| Mar 26, 2026 | 13.26 | 14.36 | 13.11 | 13.15 | 13.15 | -4.97% | 54,742 |