Skip to main content
logo
Direxion Daily S&P 500 Bull 2X ETF (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
156.20
-1.08 (-0.69%)
At close: Mar 30, 2026, 4:00 PM EDT
156.20
0.00 (0.00%)
After-hours: Mar 30, 2026, 8:00 PM EDT

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026160.44160.44154.85156.20156.20-0.69%92,758
Mar 27, 2026160.31160.93157.00157.28157.28-3.57%46,464
Mar 26, 2026166.31168.00163.09163.10163.10-3.52%25,412
Mar 25, 2026170.59171.12167.88169.05169.051.28%92,002
Mar 24, 2026166.41168.88165.75166.91166.91-1.08%18,359
Mar 23, 2026169.85172.15167.99168.73168.412.18%60,867
Mar 20, 2026169.30169.30163.95165.13164.82-3.01%46,678
Mar 19, 2026168.87171.52168.40170.25169.93-0.41%28,381
Mar 18, 2026174.84174.84170.95170.95170.63-2.75%48,991
Mar 17, 2026177.14177.37175.71175.78175.450.54%9,321
Mar 16, 2026174.56175.98174.43174.84174.511.90%28,274
Mar 13, 2026175.10176.49171.27171.58171.25-1.26%26,723
Mar 12, 2026176.35176.35173.57173.77173.44-2.96%70,441
Mar 11, 2026178.94180.07177.64179.07178.73-0.16%8,199
Mar 10, 2026180.03182.75178.81179.35179.01-0.42%76,758
Mar 9, 2026173.77180.50171.95180.10179.761.40%32,832
Mar 6, 2026176.74179.00176.00177.62177.28-2.43%59,356
Mar 5, 2026182.13183.62179.00182.04181.69-1.24%17,447
Mar 4, 2026182.01184.86181.54184.33183.981.73%13,367
Mar 3, 2026178.48182.54176.12181.20180.86-2.08%135,064
Mar 2, 2026180.44185.77180.38185.04184.690.34%18,467
Feb 27, 2026183.05184.61182.20184.42184.07-0.97%11,566
Feb 26, 2026188.46188.46184.44186.23185.88-1.16%8,232
Feb 25, 2026186.79188.72186.79188.41188.051.59%17,220
Feb 24, 2026182.52185.60181.94185.47185.121.70%4,350
Feb 23, 2026185.57186.62182.12182.38182.03-2.16%18,304
Feb 20, 2026182.69186.70182.69186.41186.051.41%16,470
Feb 19, 2026183.83184.31183.25183.82183.47-0.81%7,178
Feb 18, 2026184.43186.23183.90185.31184.961.23%10,850
Feb 17, 2026181.58184.13180.22183.07182.720.28%12,305
Feb 13, 2026182.40184.33181.77182.55182.200.01%14,805
Feb 12, 2026189.54189.54182.39182.53182.19-3.22%15,895
Feb 11, 2026190.63190.71187.19188.60188.240.15%11,674
Feb 10, 2026189.87190.76188.32188.32187.96-0.78%20,552
Feb 9, 2026186.81190.49186.81189.81189.450.85%15,882
Feb 6, 2026182.88188.20182.88188.20187.844.02%17,600
Feb 5, 2026182.70183.75179.94180.92180.58-2.48%25,068
Feb 4, 2026187.80188.11183.33185.52185.17-0.98%62,058
Feb 3, 2026190.80191.00184.35187.36187.01-1.79%16,579
Feb 2, 2026187.29191.37187.29190.77190.411.23%8,466
Jan 30, 2026188.83189.86187.48188.46188.10-0.82%39,488
Jan 29, 2026191.04191.21185.99190.02189.66-0.39%13,804
Jan 28, 2026191.71191.80190.30190.76190.40-0.07%18,063
Jan 27, 2026190.02191.22190.02190.89190.530.78%10,607
Jan 26, 2026187.92189.97187.92189.42189.061.01%16,905
Jan 23, 2026186.58188.35186.58187.53187.170.15%16,915
Jan 22, 2026187.71188.54186.40187.24186.880.86%67,090
Jan 21, 2026182.28187.03181.67185.65185.302.29%34,306
Jan 20, 2026183.36185.23181.00181.50181.16-4.02%76,696
Jan 16, 2026190.02190.22188.58189.10188.74-0.27%11,901