Direxion Daily S&P 500 Bull 2x Shares (SPUU)

SPUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	182.40	184.33	181.77	182.55	182.55	0.01%	14,805
Feb 12, 2026	189.54	189.54	182.39	182.53	182.53	-3.22%	14,945
Feb 11, 2026	190.63	190.71	187.19	188.60	188.60	0.15%	11,366
Feb 10, 2026	189.87	190.76	188.32	188.32	188.32	-0.78%	20,551
Feb 9, 2026	186.81	190.49	186.81	189.81	189.81	0.85%	15,844
Feb 6, 2026	182.88	188.20	182.88	188.20	188.20	4.02%	17,597
Feb 5, 2026	182.70	183.75	179.94	180.92	180.92	-2.48%	24,896
Feb 4, 2026	187.80	188.11	183.33	185.52	185.52	-0.98%	61,943
Feb 3, 2026	190.80	191.00	184.35	187.36	187.36	-1.79%	16,573
Feb 2, 2026	187.29	191.37	187.29	190.77	190.77	1.23%	8,357
Jan 30, 2026	188.83	189.86	187.48	188.46	188.46	-0.82%	39,031
Jan 29, 2026	191.04	191.21	185.99	190.02	190.02	-0.39%	13,788
Jan 28, 2026	191.71	191.80	190.30	190.76	190.76	-0.07%	17,949
Jan 27, 2026	190.02	191.22	190.02	190.89	190.89	0.78%	9,507
Jan 26, 2026	187.92	189.97	187.92	189.42	189.42	1.01%	16,896
Jan 23, 2026	186.58	188.35	186.58	187.53	187.53	0.15%	16,915
Jan 22, 2026	187.71	188.54	186.40	187.24	187.24	0.86%	66,043
Jan 21, 2026	182.28	187.03	181.67	185.65	185.65	2.29%	25,466
Jan 20, 2026	183.36	185.23	181.00	181.50	181.50	-4.02%	76,696
Jan 16, 2026	190.02	190.22	188.58	189.10	189.10	-0.27%	11,901
Jan 15, 2026	190.65	191.14	189.00	189.61	189.61	0.55%	15,348
Jan 14, 2026	189.00	189.00	186.38	188.58	188.58	-0.88%	12,689
Jan 13, 2026	190.28	190.72	189.50	190.26	190.26	-0.54%	12,173
Jan 12, 2026	188.92	191.64	188.92	191.29	191.29	0.28%	11,657
Jan 9, 2026	188.43	191.14	188.34	190.76	190.76	1.31%	13,024
Jan 8, 2026	188.01	188.80	187.54	188.29	188.29	-0.05%	5,959
Jan 7, 2026	189.81	190.48	188.38	188.38	188.38	-0.74%	13,747
Jan 6, 2026	187.17	189.79	187.17	189.78	189.78	1.40%	23,152
Jan 5, 2026	186.58	188.25	186.58	187.16	187.16	1.18%	25,513
Jan 2, 2026	186.57	186.80	183.23	184.98	184.98	0.48%	103,460
Dec 31, 2025	186.94	186.94	184.10	184.10	184.10	-1.70%	60,007
Dec 30, 2025	187.41	188.00	187.00	187.28	187.28	-0.26%	12,357
Dec 29, 2025	187.35	188.00	186.93	187.76	187.76	-0.66%	21,486
Dec 26, 2025	189.25	189.70	188.68	189.01	189.01	-0.08%	10,044
Dec 24, 2025	187.98	189.37	187.98	189.16	189.16	0.59%	9,500
Dec 23, 2025	185.81	188.04	185.66	188.04	188.04	0.89%	12,958
Dec 22, 2025	185.90	186.45	185.72	186.39	186.29	1.27%	6,806
Dec 19, 2025	182.11	184.30	182.11	184.06	183.96	1.71%	51,044
Dec 18, 2025	181.68	183.03	180.36	180.96	180.86	1.47%	58,401
Dec 17, 2025	183.00	183.00	178.34	178.35	178.25	-2.39%	58,525
Dec 16, 2025	182.64	183.22	180.37	182.72	182.62	-0.35%	10,930
Dec 15, 2025	185.76	185.77	182.72	183.36	183.26	-0.21%	12,537
Dec 12, 2025	187.32	187.50	182.78	183.75	183.64	-2.26%	12,818
Dec 11, 2025	186.03	188.00	184.22	188.00	187.90	0.46%	19,926
Dec 10, 2025	184.59	187.76	184.05	187.13	187.03	0.17%	21,302
Dec 9, 2025	186.87	187.78	186.45	186.81	184.80	-0.05%	8,332
Dec 8, 2025	188.48	188.48	185.89	186.91	184.90	-0.64%	16,189
Dec 5, 2025	187.71	189.47	187.64	188.12	186.10	0.49%	11,631
Dec 4, 2025	187.54	187.54	186.13	187.19	185.18	-0.01%	11,929
Dec 3, 2025	185.31	187.70	185.31	187.22	185.21	0.62%	7,983

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.