Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
131.57
+0.88 (0.67%)
Mar 31, 2025, 3:07 PM EDT - Market open
SPUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 135.42 | 135.50 | 130.54 | 130.69 | 130.69 | -3.98% | 58,251 |
| Mar 27, 2025 | 136.35 | 137.96 | 135.30 | 136.10 | 136.10 | -0.62% | 13,116 |
| Mar 26, 2025 | 140.20 | 140.37 | 136.38 | 136.95 | 136.95 | -2.46% | 32,413 |
| Mar 25, 2025 | 140.32 | 140.78 | 139.56 | 140.40 | 140.40 | 0.19% | 23,310 |
| Mar 24, 2025 | 138.55 | 140.43 | 138.55 | 140.13 | 139.76 | 3.52% | 74,281 |
| Mar 21, 2025 | 133.05 | 135.56 | 132.70 | 135.36 | 135.00 | 0.10% | 14,667 |
| Mar 20, 2025 | 134.21 | 137.55 | 134.14 | 135.23 | 134.87 | -0.60% | 25,947 |
| Mar 19, 2025 | 134.02 | 137.40 | 134.02 | 136.04 | 135.68 | 1.96% | 61,319 |
| Mar 18, 2025 | 135.04 | 135.04 | 132.40 | 133.42 | 133.07 | -1.97% | 38,404 |
| Mar 17, 2025 | 134.05 | 137.14 | 134.00 | 136.10 | 135.74 | 1.50% | 34,793 |
| Mar 14, 2025 | 130.93 | 134.40 | 130.93 | 134.09 | 133.74 | 4.20% | 210,382 |
| Mar 13, 2025 | 132.18 | 132.39 | 128.00 | 128.68 | 128.35 | -2.86% | 89,224 |
| Mar 12, 2025 | 133.89 | 134.34 | 130.11 | 132.47 | 132.12 | 1.14% | 87,303 |
| Mar 11, 2025 | 132.62 | 134.04 | 129.15 | 130.98 | 130.64 | -1.62% | 154,535 |
| Mar 10, 2025 | 136.63 | 137.59 | 130.88 | 133.14 | 132.79 | -5.20% | 262,044 |
| Mar 7, 2025 | 138.35 | 141.33 | 135.87 | 140.45 | 140.08 | 1.19% | 217,732 |
| Mar 6, 2025 | 140.61 | 142.92 | 138.14 | 138.80 | 138.44 | -3.91% | 149,236 |
| Mar 5, 2025 | 141.35 | 145.12 | 139.61 | 144.45 | 144.07 | 1.93% | 198,988 |
| Mar 4, 2025 | 142.82 | 145.46 | 139.29 | 141.72 | 141.35 | -2.32% | 113,280 |
| Mar 3, 2025 | 151.18 | 151.74 | 143.21 | 145.08 | 144.70 | -3.41% | 74,831 |
| Feb 28, 2025 | 145.88 | 150.28 | 144.46 | 150.20 | 149.81 | 2.81% | 60,133 |
| Feb 27, 2025 | 151.70 | 152.26 | 145.52 | 146.09 | 145.71 | -2.61% | 157,272 |
| Feb 26, 2025 | 151.19 | 152.94 | 149.28 | 150.01 | 149.62 | -0.28% | 56,347 |
| Feb 25, 2025 | 151.86 | 151.90 | 148.07 | 150.43 | 150.03 | -1.05% | 48,637 |
| Feb 24, 2025 | 154.45 | 154.61 | 151.60 | 152.02 | 151.62 | -0.96% | 44,533 |
| Feb 21, 2025 | 157.72 | 157.72 | 153.20 | 153.50 | 153.10 | -3.48% | 57,299 |
| Feb 20, 2025 | 159.33 | 159.33 | 157.23 | 159.03 | 158.61 | -0.80% | 27,021 |
| Feb 19, 2025 | 158.78 | 160.38 | 158.61 | 160.32 | 159.90 | 0.58% | 42,042 |
| Feb 18, 2025 | 159.25 | 159.39 | 158.24 | 159.39 | 158.97 | 0.54% | 19,534 |
| Feb 14, 2025 | 158.71 | 159.17 | 158.53 | 158.53 | 158.11 | -0.06% | 15,730 |
| Feb 13, 2025 | 156.07 | 158.80 | 155.58 | 158.62 | 158.20 | 2.10% | 33,941 |
| Feb 12, 2025 | 153.09 | 155.85 | 153.09 | 155.36 | 154.95 | -0.64% | 36,569 |
| Feb 11, 2025 | 155.27 | 156.69 | 154.95 | 156.36 | 155.95 | 0.28% | 18,691 |
| Feb 10, 2025 | 155.85 | 156.51 | 155.22 | 155.92 | 155.51 | 1.17% | 173,159 |
| Feb 7, 2025 | 156.86 | 156.86 | 153.95 | 154.11 | 153.71 | -1.90% | 44,078 |
| Feb 6, 2025 | 158.03 | 158.03 | 156.00 | 157.10 | 156.69 | 0.71% | 22,966 |
| Feb 5, 2025 | 154.05 | 156.00 | 153.44 | 156.00 | 155.59 | 0.98% | 17,976 |
| Feb 4, 2025 | 152.83 | 154.99 | 152.49 | 154.49 | 154.08 | 1.17% | 24,398 |
| Feb 3, 2025 | 150.20 | 154.13 | 149.21 | 152.71 | 152.31 | -1.20% | 63,369 |
| Jan 31, 2025 | 157.98 | 159.20 | 154.56 | 154.56 | 154.15 | -1.00% | 61,375 |
| Jan 30, 2025 | 156.45 | 157.49 | 154.69 | 156.12 | 155.71 | 0.81% | 66,093 |
| Jan 29, 2025 | 156.05 | 156.05 | 153.81 | 154.86 | 154.45 | -1.15% | 39,868 |
| Jan 28, 2025 | 154.46 | 156.95 | 153.43 | 156.66 | 156.25 | 1.99% | 61,862 |
| Jan 27, 2025 | 151.50 | 153.92 | 151.35 | 153.59 | 153.19 | -3.05% | 81,982 |
| Jan 24, 2025 | 159.33 | 159.83 | 157.79 | 158.43 | 158.01 | -0.43% | 20,784 |
| Jan 23, 2025 | 157.32 | 159.11 | 157.32 | 159.11 | 158.69 | 0.92% | 25,073 |
| Jan 22, 2025 | 157.39 | 158.32 | 157.03 | 157.66 | 157.24 | 1.13% | 27,274 |
| Jan 21, 2025 | 154.76 | 155.92 | 154.00 | 155.90 | 155.49 | 1.86% | 35,123 |
| Jan 17, 2025 | 152.85 | 154.03 | 152.63 | 153.05 | 152.65 | 1.85% | 56,697 |
| Jan 16, 2025 | 151.62 | 151.62 | 149.95 | 150.27 | 149.88 | -0.38% | 28,859 |