Skip to main content
Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
153.05
+2.78 (1.85%)
Jan 17, 2025, 4:00 PM EST - Market closed

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025152.85154.03152.63153.05153.051.85%56,697
Jan 16, 2025151.62151.62149.95150.27150.27-0.38%28,859
Jan 15, 2025149.70151.49149.46150.85150.853.74%24,920
Jan 14, 2025146.73146.91144.23145.41145.41-25,674
Jan 13, 2025142.48145.41142.33145.41145.410.35%55,857
Jan 10, 2025147.57147.57143.90144.91144.91-3.26%25,663
Jan 8, 2025148.42149.79147.66149.79149.790.25%23,079
Jan 7, 2025153.62153.62148.27149.42149.42-2.13%39,905
Jan 6, 2025153.04154.72152.02152.67152.671.31%25,213
Jan 3, 2025148.59151.10148.46150.70150.702.45%24,892
Jan 2, 2025149.62150.29145.30147.10147.10-0.62%62,378
Dec 31, 2024149.97150.20147.38148.02148.02-0.67%70,972
Dec 30, 2024149.01150.71147.28149.02149.02-2.31%52,797
Dec 27, 2024153.87153.92150.62152.54152.54-2.32%51,361
Dec 26, 2024154.99156.32154.40156.16156.160.16%13,496
Dec 24, 2024153.25156.01153.15155.91155.912.37%16,939
Dec 23, 2024150.68152.92149.11152.30152.300.68%64,210
Dec 20, 2024146.22153.08146.21151.27151.162.60%66,542
Dec 19, 2024150.20150.87147.43147.43147.32-0.46%46,782
Dec 18, 2024156.89158.00147.42148.11148.00-5.66%58,143
Dec 17, 2024157.01157.53156.45156.99156.88-0.81%39,660
Dec 16, 2024158.02158.91157.61158.28158.160.78%13,144
Dec 13, 2024158.22158.46156.43157.06156.94-0.18%14,248
Dec 12, 2024158.43158.58157.33157.33157.22-1.06%8,180
Dec 11, 2024158.06159.33158.05159.01158.891.58%16,178
Dec 10, 2024157.86157.86156.33156.53156.42-0.62%15,323
Dec 9, 2024159.07159.07157.19157.51157.39-1.09%30,510
Dec 6, 2024158.95159.69158.86159.25159.140.37%24,037
Dec 5, 2024159.22159.51158.49158.67158.55-0.27%20,906
Dec 4, 2024158.17159.18158.02159.10158.981.23%19,200
Dec 3, 2024157.02157.35156.63157.16157.050.10%14,683
Dec 2, 2024156.84157.40156.58157.00156.890.07%55,887
Nov 29, 2024155.11156.96155.11156.89156.781.14%12,658
Nov 27, 2024155.62155.62154.19155.12155.01-0.50%33,174
Nov 26, 2024154.79156.07154.55155.90155.791.08%50,371
Nov 25, 2024155.19155.55152.97154.24154.130.75%24,505
Nov 22, 2024152.19153.43152.00153.09152.980.63%47,297
Nov 21, 2024151.74152.89149.07152.13152.021.08%118,897
Nov 20, 2024150.57150.62147.79150.51150.40-0.01%38,753
Nov 19, 2024147.71150.88147.60150.52150.410.66%18,657
Nov 18, 2024148.54150.14148.15149.53149.420.87%25,213
Nov 15, 2024150.31150.44147.50148.24148.13-2.62%78,079
Nov 14, 2024154.26154.36152.00152.23152.12-1.35%18,428
Nov 13, 2024154.41155.25153.89154.32154.200.04%19,466
Nov 12, 2024155.11155.37153.00154.26154.15-0.55%30,733
Nov 11, 2024155.71155.84154.39155.12155.010.15%26,308
Nov 8, 2024153.90155.63153.90154.89154.780.87%100,399
Nov 7, 2024152.37154.03152.35153.56153.451.51%33,823
Nov 6, 2024150.43151.49148.50151.28151.174.97%66,540
Nov 5, 2024141.20144.12141.20144.12144.012.44%23,763
Nov 4, 2024141.45141.92139.86140.69140.59-0.50%23,102
Nov 1, 2024141.58143.18141.38141.39141.290.83%14,348
Oct 31, 2024143.76143.76140.23140.23140.13-3.90%91,577
Oct 30, 2024146.72147.50145.92145.92145.81-0.69%15,615
Oct 29, 2024145.96147.40145.39146.93146.820.33%20,309
Oct 28, 2024147.34147.35146.44146.44146.330.53%26,046
Oct 25, 2024146.90148.07145.32145.67145.56-0.02%13,163
Oct 24, 2024146.18146.18144.52145.70145.590.43%10,835
Oct 23, 2024146.46146.93143.43145.07144.96-1.90%37,160
Oct 22, 2024146.78148.12146.78147.88147.77-0.07%17,115
Oct 21, 2024148.23148.66146.63147.99147.88-0.37%14,560
Oct 18, 2024148.34148.75147.90148.54148.430.74%14,820
Oct 17, 2024149.37149.37147.44147.46147.35-0.04%13,206
Oct 16, 2024146.21147.68145.97147.52147.410.84%16,627
Oct 15, 2024148.72148.87145.86146.29146.18-1.48%19,557
Oct 14, 2024147.45149.00147.31148.49148.381.52%18,774
Oct 11, 2024144.46146.54144.46146.27146.171.14%11,691
Oct 10, 2024144.38145.12144.06144.62144.51-0.35%15,144
Oct 9, 2024143.16145.39143.13145.13145.021.40%69,754
Oct 8, 2024141.80143.34141.59143.13143.031.84%66,195
Oct 7, 2024142.07142.58140.30140.55140.45-1.82%10,843
Oct 4, 2024142.87143.24140.80143.15143.051.84%29,602
Oct 3, 2024140.48141.26139.73140.57140.46-0.47%21,795
Oct 2, 2024140.65141.67139.56141.23141.130.07%20,995
Oct 1, 2024143.51143.51139.89141.13141.03-1.73%44,187
Sep 30, 2024142.00143.82142.00143.62143.520.76%25,866
Sep 27, 2024143.57143.57142.43142.54142.44-0.36%7,926
Sep 26, 2024144.07144.07142.09143.06142.950.86%11,038
Sep 25, 2024142.52142.70141.70141.83141.73-0.46%9,457
Sep 24, 2024142.14142.56140.88142.49142.380.46%12,939
Sep 23, 2024141.76142.04141.27141.83141.620.52%23,171
Sep 20, 2024140.92141.62139.76141.10140.89-0.48%18,603
Sep 19, 2024141.83142.68140.46141.79141.573.40%27,595
Sep 18, 2024138.30140.59137.00137.13136.92-0.52%16,847
Sep 17, 2024138.91139.50137.00137.85137.64-0.05%20,676
Sep 16, 2024137.39137.96136.52137.92137.710.31%10,486
Sep 13, 2024136.33137.97136.33137.49137.280.99%24,616
Sep 12, 2024134.11136.18133.80136.14135.931.72%51,073
Sep 11, 2024131.19134.36126.97133.84133.641.88%46,920
Sep 10, 2024130.94131.37128.89131.37131.170.91%17,033
Sep 9, 2024129.29130.73128.46130.19129.992.22%67,995
Sep 6, 2024132.27132.62126.96127.36127.17-3.29%47,224
Sep 5, 2024132.64133.53130.92131.70131.50-0.64%25,210
Sep 4, 2024131.54133.41131.54132.54132.34-0.38%15,497
Sep 3, 2024137.00137.05132.06133.05132.85-4.09%26,165
Aug 30, 2024137.56139.07136.00138.73138.521.81%23,512
Aug 29, 2024137.29138.59135.88136.26136.05-0.08%57,125
Aug 28, 2024137.75137.75136.06136.37136.16-1.08%26,521
Aug 27, 2024136.74138.16136.74137.86137.650.46%15,853
Aug 26, 2024138.75138.76136.81137.23137.02-0.73%28,364