Skip to main content
logo
Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
170.85
-5.29 (-3.00%)
At close: Nov 20, 2025, 4:00 PM EST
170.85
0.00 (0.00%)
After-hours: Nov 20, 2025, 8:00 PM EST

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2025181.38182.94170.63170.85170.85-3.00%35,918
Nov 19, 2025175.07178.08174.55176.14176.140.69%14,282
Nov 18, 2025175.68177.05173.19174.94174.94-1.70%21,041
Nov 17, 2025180.02182.00176.09177.96177.96-1.82%22,460
Nov 14, 2025177.78183.04176.81181.26181.260.03%33,083
Nov 13, 2025186.14186.14180.75181.21181.21-3.42%42,577
Nov 12, 2025188.47188.49186.37187.63187.630.21%15,646
Nov 11, 2025185.63187.47185.34187.24187.240.36%9,076
Nov 10, 2025184.40186.92183.85186.56186.563.01%20,670
Nov 7, 2025179.29181.11176.51181.11181.110.23%48,330
Nov 6, 2025184.12184.12180.30180.69180.69-2.33%20,459
Nov 5, 2025183.35186.26183.35185.00185.000.78%7,699
Nov 4, 2025183.48186.06183.11183.57183.57-2.35%22,247
Nov 3, 2025189.26189.26187.31187.98187.980.26%18,144
Oct 31, 2025188.95188.95186.56187.49187.490.62%15,187
Oct 30, 2025188.48189.28186.33186.33186.33-2.09%42,422
Oct 29, 2025191.09191.36187.92190.30190.300.08%26,428
Oct 28, 2025190.21190.92189.29190.14190.140.48%11,486
Oct 27, 2025187.90189.35187.65189.23189.232.38%27,760
Oct 24, 2025184.45185.48184.15184.84184.841.57%43,982
Oct 23, 2025180.51182.50180.51181.99181.991.18%16,176
Oct 22, 2025182.11182.11177.61179.86179.86-1.00%25,636
Oct 21, 2025181.83182.50181.17181.67181.67-0.09%19,793
Oct 20, 2025179.68182.12179.68181.83181.832.21%126,030
Oct 17, 2025175.54178.50175.22177.90177.900.94%138,149
Oct 16, 2025179.42180.00174.80176.25176.25-1.30%20,308
Oct 15, 2025179.62180.95175.90178.58178.580.88%22,124
Oct 14, 2025174.58178.89172.81177.02177.02-0.30%25,020
Oct 13, 2025176.26178.43176.03177.56177.563.00%58,105
Oct 10, 2025182.71183.50172.28172.39172.39-5.40%99,699
Oct 9, 2025183.18183.18181.26182.24182.24-0.61%8,584
Oct 8, 2025181.84183.37181.38183.36183.361.23%9,197
Oct 7, 2025183.16183.44180.49181.14181.13-0.82%15,234
Oct 6, 2025182.41183.04181.92182.63182.630.74%14,185
Oct 3, 2025181.79183.00181.28181.28181.28-0.08%14,370
Oct 2, 2025182.13182.13180.19181.43181.430.18%10,571
Oct 1, 2025178.20181.52178.20181.10181.100.72%20,497
Sep 30, 2025178.12180.07177.48179.81179.810.87%19,919
Sep 29, 2025178.91179.26177.59178.26178.260.42%11,679
Sep 26, 2025176.34177.64175.80177.51177.511.17%15,477
Sep 25, 2025175.56176.19173.81175.46175.46-1.02%21,432
Sep 24, 2025179.07179.07176.68177.27177.27-0.63%14,552
Sep 23, 2025180.30180.62177.86178.39178.39-1.29%27,509
Sep 22, 2025178.17180.86178.17180.72180.480.97%8,482
Sep 19, 2025178.02178.99177.31178.99178.750.99%14,629
Sep 18, 2025177.04178.39176.44177.24177.000.86%40,064
Sep 17, 2025176.36176.98173.41175.73175.50-0.30%19,944
Sep 16, 2025176.93176.93175.78176.26176.03-0.19%17,731
Sep 15, 2025175.94176.61175.83176.61176.371.00%17,848
Sep 12, 2025174.94175.69174.70174.85174.62-0.18%14,039