Skip to main content
logo
Direxion Daily SHOP Bull 2X ETF (SHPU)
NASDAQ: SHPU · Real-Time Price · USD
15.08
+0.31 (2.10%)
At close: Apr 24, 2026, 4:00 PM EDT
14.99
-0.09 (-0.60%)
After-hours: Apr 24, 2026, 7:57 PM EDT

SHPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202614.8515.2214.2015.0815.082.10%74,965
Apr 23, 202616.0716.0814.1714.7714.77-11.72%129,969
Apr 22, 202617.1417.1416.5616.7316.731.15%66,745
Apr 21, 202617.7218.1016.4216.5416.54-5.86%141,087
Apr 20, 202616.2917.5816.1417.5717.575.97%79,729
Apr 17, 202616.3317.0816.3116.5816.586.49%104,650
Apr 16, 202616.2516.4315.3115.5715.57-0.70%69,590
Apr 15, 202613.6715.7113.6315.6815.6816.90%133,668
Apr 14, 202613.3713.7213.0013.4113.414.65%183,733
Apr 13, 202611.7112.9011.7112.8212.827.02%137,335
Apr 10, 202612.4712.4911.5711.9811.98-2.55%121,932
Apr 9, 202614.2314.2312.2412.2912.29-12.82%125,766
Apr 8, 202615.2915.5213.9914.1014.105.04%79,526
Apr 7, 202613.6213.6212.7413.4213.42-2.89%54,572
Apr 6, 202613.8014.2213.5213.8213.820.88%35,141
Apr 2, 202612.9214.0012.3213.7013.70-0.80%45,567
Apr 1, 202614.2114.2113.3113.8113.810.09%31,588
Mar 31, 202612.7913.9412.2013.8013.8012.18%79,580
Mar 30, 202612.5412.9212.0712.3012.30-0.06%76,180
Mar 27, 202612.7212.9911.9912.3112.31-6.42%105,863
Mar 26, 202613.2614.3613.1113.1513.15-4.97%54,742
Mar 25, 202614.2514.4413.2413.8413.843.90%61,768
Mar 24, 202614.0214.0213.0713.3213.32-9.06%82,042
Mar 23, 202614.0514.9913.9514.6514.577.85%64,646
Mar 20, 202614.8814.8813.3613.5813.51-9.48%61,219
Mar 19, 202615.0815.5514.5615.0014.93-2.20%87,072
Mar 18, 202616.2816.6215.3415.3415.26-6.49%89,510
Mar 17, 202616.3017.7216.3016.4116.321.98%89,228
Mar 16, 202615.9116.3315.6816.0916.005.94%57,075
Mar 13, 202615.9816.6414.7815.1915.11-5.19%48,535
Mar 12, 202616.4217.3015.9316.0215.93-5.37%42,902
Mar 11, 202617.3518.1716.1816.9216.840.08%83,589
Mar 10, 202618.0818.1416.6116.9116.82-6.20%110,493
Mar 9, 202616.5118.2816.5118.0317.934.99%123,354
Mar 6, 202617.2918.4116.6317.1717.08-6.58%131,948
Mar 5, 202616.8918.6916.8118.3818.287.75%211,886
Mar 4, 202615.3517.2515.2517.0616.9712.62%184,436
Mar 3, 202613.4215.1612.8715.1515.074.14%231,249
Mar 2, 202613.7414.7513.2914.5514.47-1.98%120,414
Feb 27, 202615.3815.6314.3614.8414.76-8.50%123,880
Feb 26, 202615.0616.2514.9816.2216.139.15%106,099
Feb 25, 202614.3215.6414.2314.8614.785.77%126,372
Feb 24, 202614.0014.8313.8114.0513.98-0.78%131,284
Feb 23, 202615.8115.9113.7914.1614.09-14.18%163,082
Feb 20, 202615.4317.6615.1516.5016.413.84%205,028
Feb 19, 202614.9616.0614.8615.8915.813.59%133,085
Feb 18, 202613.2316.0413.2315.3415.2614.22%181,172
Feb 17, 202613.2014.0912.8313.4313.361.44%151,916
Feb 13, 202612.6813.3412.1413.2413.173.44%194,695
Feb 12, 202615.2015.2011.3512.8012.73-13.75%539,595