Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
125.11
+1.43 (1.16%)
At close: Apr 25, 2025, 4:00 PM
125.80
+0.69 (0.55%)
After-hours: Apr 25, 2025, 4:37 PM EDT
SPUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 123.69 | 125.43 | 122.56 | 125.43 | 125.43 | 1.41% | 49,005 |
| Apr 24, 2025 | 119.25 | 123.69 | 118.85 | 123.68 | 123.68 | 4.10% | 34,975 |
| Apr 23, 2025 | 120.88 | 122.71 | 118.08 | 118.81 | 118.81 | 3.68% | 86,232 |
| Apr 22, 2025 | 112.06 | 115.91 | 111.90 | 114.59 | 114.59 | 4.35% | 86,788 |
| Apr 21, 2025 | 112.66 | 112.74 | 107.33 | 109.82 | 109.82 | -4.56% | 52,530 |
| Apr 17, 2025 | 115.44 | 116.87 | 114.42 | 115.06 | 115.06 | 0.40% | 60,124 |
| Apr 16, 2025 | 117.35 | 118.50 | 112.47 | 114.61 | 114.61 | -4.48% | 74,028 |
| Apr 15, 2025 | 120.95 | 122.50 | 119.90 | 119.98 | 119.98 | -0.56% | 31,741 |
| Apr 14, 2025 | 122.94 | 122.94 | 118.49 | 120.66 | 120.66 | 1.83% | 112,266 |
| Apr 11, 2025 | 113.70 | 119.22 | 112.90 | 118.49 | 118.49 | 3.07% | 61,864 |
| Apr 10, 2025 | 117.87 | 118.12 | 107.80 | 114.97 | 114.97 | -6.44% | 84,785 |
| Apr 9, 2025 | 102.17 | 123.95 | 102.01 | 122.88 | 122.88 | 18.55% | 205,958 |
| Apr 8, 2025 | 114.24 | 115.40 | 100.54 | 103.65 | 103.65 | -3.28% | 129,558 |
| Apr 7, 2025 | 100.35 | 114.65 | 97.44 | 107.17 | 107.17 | -0.25% | 178,840 |
| Apr 4, 2025 | 115.64 | 116.46 | 107.24 | 107.44 | 107.44 | -11.80% | 136,548 |
| Apr 3, 2025 | 125.48 | 126.82 | 121.60 | 121.81 | 121.81 | -9.63% | 65,662 |
| Apr 2, 2025 | 130.35 | 135.80 | 130.35 | 134.79 | 134.79 | 1.26% | 47,810 |
| Apr 1, 2025 | 131.54 | 134.01 | 129.84 | 133.11 | 133.11 | 0.66% | 28,233 |
| Mar 31, 2025 | 127.91 | 132.88 | 126.72 | 132.24 | 132.24 | 1.19% | 45,685 |
| Mar 28, 2025 | 135.42 | 135.50 | 130.54 | 130.69 | 130.69 | -3.98% | 58,591 |
| 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 |