Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
190.30
+0.16 (0.08%)
Oct 29, 2025, 4:00 PM EDT - Market closed
SPUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 191.09 | 191.36 | 187.92 | 190.30 | 190.30 | 0.08% | 25,554 |
| Oct 28, 2025 | 190.21 | 190.92 | 189.29 | 190.14 | 190.14 | 0.48% | 11,486 |
| Oct 27, 2025 | 187.90 | 189.35 | 187.65 | 189.23 | 189.23 | 2.38% | 27,760 |
| Oct 24, 2025 | 184.45 | 185.48 | 184.15 | 184.84 | 184.84 | 1.57% | 43,982 |
| Oct 23, 2025 | 180.51 | 182.50 | 180.51 | 181.99 | 181.99 | 1.18% | 16,176 |
| Oct 22, 2025 | 182.11 | 182.11 | 177.61 | 179.86 | 179.86 | -1.00% | 25,636 |
| Oct 21, 2025 | 181.83 | 182.50 | 181.17 | 181.67 | 181.67 | -0.09% | 19,793 |
| Oct 20, 2025 | 179.68 | 182.12 | 179.68 | 181.83 | 181.83 | 2.21% | 126,030 |
| Oct 17, 2025 | 175.54 | 178.50 | 175.22 | 177.90 | 177.90 | 0.94% | 138,149 |
| Oct 16, 2025 | 179.42 | 180.00 | 174.80 | 176.25 | 176.25 | -1.30% | 20,308 |
| Oct 15, 2025 | 179.62 | 180.95 | 175.90 | 178.58 | 178.58 | 0.88% | 22,124 |
| Oct 14, 2025 | 174.58 | 178.89 | 172.81 | 177.02 | 177.02 | -0.30% | 25,020 |
| Oct 13, 2025 | 176.26 | 178.43 | 176.03 | 177.56 | 177.56 | 3.00% | 58,105 |
| Oct 10, 2025 | 182.71 | 183.50 | 172.28 | 172.39 | 172.39 | -5.40% | 99,699 |
| Oct 9, 2025 | 183.18 | 183.18 | 181.26 | 182.24 | 182.24 | -0.61% | 8,584 |
| Oct 8, 2025 | 181.84 | 183.37 | 181.38 | 183.36 | 183.36 | 1.23% | 9,197 |
| Oct 7, 2025 | 183.16 | 183.44 | 180.49 | 181.14 | 181.14 | -0.82% | 15,234 |
| Oct 6, 2025 | 182.41 | 183.04 | 181.92 | 182.63 | 182.63 | 0.74% | 14,185 |
| Oct 3, 2025 | 181.79 | 183.00 | 181.28 | 181.28 | 181.28 | -0.08% | 14,370 |
| Oct 2, 2025 | 182.13 | 182.13 | 180.19 | 181.43 | 181.43 | 0.18% | 10,571 |
| Oct 1, 2025 | 178.20 | 181.52 | 178.20 | 181.10 | 181.10 | 0.72% | 20,497 |
| Sep 30, 2025 | 178.12 | 180.07 | 177.48 | 179.81 | 179.81 | 0.87% | 19,919 |
| Sep 29, 2025 | 178.91 | 179.26 | 177.59 | 178.26 | 178.26 | 0.42% | 11,679 |
| Sep 26, 2025 | 176.34 | 177.64 | 175.80 | 177.51 | 177.51 | 1.17% | 15,477 |
| Sep 25, 2025 | 175.56 | 176.19 | 173.81 | 175.46 | 175.46 | -1.02% | 21,432 |
| Sep 24, 2025 | 179.07 | 179.07 | 176.68 | 177.27 | 177.27 | -0.63% | 14,552 |
| Sep 23, 2025 | 180.30 | 180.62 | 177.86 | 178.39 | 178.39 | -1.29% | 27,509 |
| Sep 22, 2025 | 178.17 | 180.86 | 178.17 | 180.72 | 180.48 | 0.97% | 8,482 |
| Sep 19, 2025 | 178.02 | 178.99 | 177.31 | 178.99 | 178.75 | 0.99% | 14,629 |
| Sep 18, 2025 | 177.04 | 178.39 | 176.44 | 177.24 | 177.00 | 0.86% | 40,064 |
| Sep 17, 2025 | 176.36 | 176.98 | 173.41 | 175.73 | 175.49 | -0.30% | 19,944 |
| Sep 16, 2025 | 176.93 | 176.93 | 175.78 | 176.26 | 176.02 | -0.19% | 17,731 |
| Sep 15, 2025 | 175.94 | 176.61 | 175.83 | 176.61 | 176.37 | 1.00% | 17,848 |
| Sep 12, 2025 | 174.94 | 175.69 | 174.70 | 174.85 | 174.62 | -0.18% | 14,039 |
| Sep 11, 2025 | 173.13 | 175.30 | 172.89 | 175.17 | 174.94 | 1.68% | 24,354 |
| Sep 10, 2025 | 172.95 | 173.45 | 171.41 | 172.27 | 172.04 | 0.58% | 18,171 |
| Sep 9, 2025 | 170.54 | 171.35 | 169.66 | 171.27 | 171.04 | 0.48% | 9,387 |
| Sep 8, 2025 | 170.36 | 170.86 | 169.72 | 170.45 | 170.22 | 0.64% | 18,722 |
| Sep 5, 2025 | 171.88 | 172.25 | 167.94 | 169.37 | 169.14 | -0.78% | 44,555 |
| Sep 4, 2025 | 168.32 | 170.70 | 168.17 | 170.70 | 170.47 | 1.69% | 10,582 |
| Sep 3, 2025 | 167.34 | 168.11 | 166.31 | 167.86 | 167.63 | 1.04% | 22,415 |
| Sep 2, 2025 | 164.68 | 166.13 | 163.37 | 166.13 | 165.91 | -1.31% | 23,489 |
| Aug 29, 2025 | 169.99 | 169.99 | 167.86 | 168.34 | 168.11 | -1.43% | 36,398 |
| Aug 28, 2025 | 169.97 | 170.94 | 169.21 | 170.78 | 170.55 | 0.70% | 28,682 |
| Aug 27, 2025 | 168.44 | 169.99 | 168.44 | 169.59 | 169.36 | 0.33% | 32,263 |
| Aug 26, 2025 | 167.48 | 169.03 | 167.48 | 169.03 | 168.80 | 0.72% | 19,573 |
| Aug 25, 2025 | 168.34 | 168.91 | 167.83 | 167.83 | 167.60 | -0.69% | 6,399 |
| Aug 22, 2025 | 165.15 | 169.56 | 165.15 | 168.99 | 168.76 | 3.02% | 30,983 |
| Aug 21, 2025 | 164.45 | 165.25 | 163.71 | 164.03 | 163.81 | -0.81% | 16,140 |
| Aug 20, 2025 | 166.03 | 166.03 | 162.77 | 165.38 | 165.15 | -0.51% | 39,870 |