Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
153.09
+0.96 (0.63%)
Nov 22, 2024, 3:59 PM EST - Market closed
SPUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 152.19 | 153.43 | 152.00 | 153.09 | 153.09 | 0.63% | 47,044 |
| Nov 21, 2024 | 151.74 | 152.89 | 149.07 | 152.13 | 152.13 | 1.08% | 118,897 |
| Nov 20, 2024 | 150.57 | 150.62 | 147.79 | 150.51 | 150.51 | -0.01% | 38,753 |
| Nov 19, 2024 | 147.71 | 150.88 | 147.60 | 150.52 | 150.52 | 0.66% | 18,657 |
| Nov 18, 2024 | 148.54 | 150.14 | 148.15 | 149.53 | 149.53 | 0.87% | 25,213 |
| Nov 15, 2024 | 150.31 | 150.44 | 147.50 | 148.24 | 148.24 | -2.62% | 78,079 |
| Nov 14, 2024 | 154.26 | 154.36 | 152.00 | 152.23 | 152.23 | -1.35% | 18,428 |
| Nov 13, 2024 | 154.41 | 155.25 | 153.89 | 154.32 | 154.32 | 0.04% | 19,466 |
| Nov 12, 2024 | 155.11 | 155.37 | 153.00 | 154.26 | 154.26 | -0.55% | 30,733 |
| Nov 11, 2024 | 155.71 | 155.84 | 154.39 | 155.12 | 155.12 | 0.15% | 26,308 |
| Nov 8, 2024 | 153.90 | 155.63 | 153.90 | 154.89 | 154.89 | 0.87% | 100,399 |
| Nov 7, 2024 | 152.37 | 154.03 | 152.35 | 153.56 | 153.56 | 1.51% | 33,823 |
| Nov 6, 2024 | 150.43 | 151.49 | 148.50 | 151.28 | 151.28 | 4.97% | 66,540 |
| Nov 5, 2024 | 141.20 | 144.12 | 141.20 | 144.12 | 144.12 | 2.44% | 23,763 |
| Nov 4, 2024 | 141.45 | 141.92 | 139.86 | 140.69 | 140.69 | -0.50% | 23,102 |
| Nov 1, 2024 | 141.58 | 143.18 | 141.38 | 141.39 | 141.39 | 0.83% | 14,348 |
| Oct 31, 2024 | 143.76 | 143.76 | 140.23 | 140.23 | 140.23 | -3.90% | 91,577 |
| Oct 30, 2024 | 146.72 | 147.50 | 145.92 | 145.92 | 145.92 | -0.69% | 15,615 |
| Oct 29, 2024 | 145.96 | 147.40 | 145.39 | 146.93 | 146.93 | 0.33% | 20,309 |
| Oct 28, 2024 | 147.34 | 147.35 | 146.44 | 146.44 | 146.44 | 0.53% | 26,046 |
| Oct 25, 2024 | 146.90 | 148.07 | 145.32 | 145.67 | 145.67 | -0.02% | 13,163 |
| Oct 24, 2024 | 146.18 | 146.18 | 144.52 | 145.70 | 145.70 | 0.43% | 10,835 |
| Oct 23, 2024 | 146.46 | 146.93 | 143.43 | 145.07 | 145.07 | -1.90% | 37,160 |
| Oct 22, 2024 | 146.78 | 148.12 | 146.78 | 147.88 | 147.88 | -0.07% | 17,115 |
| Oct 21, 2024 | 148.23 | 148.66 | 146.63 | 147.99 | 147.99 | -0.37% | 14,560 |
| Oct 18, 2024 | 148.34 | 148.75 | 147.90 | 148.54 | 148.54 | 0.74% | 14,820 |
| Oct 17, 2024 | 149.37 | 149.37 | 147.44 | 147.46 | 147.46 | -0.04% | 13,206 |
| Oct 16, 2024 | 146.21 | 147.68 | 145.97 | 147.52 | 147.52 | 0.84% | 16,627 |
| Oct 15, 2024 | 148.72 | 148.87 | 145.86 | 146.29 | 146.29 | -1.48% | 19,557 |
| Oct 14, 2024 | 147.45 | 149.00 | 147.31 | 148.49 | 148.49 | 1.52% | 18,774 |
| Oct 11, 2024 | 144.46 | 146.54 | 144.46 | 146.27 | 146.27 | 1.14% | 11,691 |
| Oct 10, 2024 | 144.38 | 145.12 | 144.06 | 144.62 | 144.62 | -0.35% | 15,144 |
| Oct 9, 2024 | 143.16 | 145.39 | 143.13 | 145.13 | 145.13 | 1.40% | 69,754 |
| Oct 8, 2024 | 141.80 | 143.34 | 141.59 | 143.13 | 143.13 | 1.84% | 66,195 |
| Oct 7, 2024 | 142.07 | 142.58 | 140.30 | 140.55 | 140.55 | -1.82% | 10,843 |
| Oct 4, 2024 | 142.87 | 143.24 | 140.80 | 143.15 | 143.15 | 1.84% | 29,602 |
| Oct 3, 2024 | 140.48 | 141.26 | 139.73 | 140.57 | 140.57 | -0.47% | 21,795 |
| Oct 2, 2024 | 140.65 | 141.67 | 139.56 | 141.23 | 141.23 | 0.07% | 20,995 |
| Oct 1, 2024 | 143.51 | 143.51 | 139.89 | 141.13 | 141.13 | -1.73% | 44,187 |
| Sep 30, 2024 | 142.00 | 143.82 | 142.00 | 143.62 | 143.62 | 0.76% | 25,866 |
| Sep 27, 2024 | 143.57 | 143.57 | 142.43 | 142.54 | 142.54 | -0.36% | 7,926 |
| Sep 26, 2024 | 144.07 | 144.07 | 142.09 | 143.06 | 143.06 | 0.86% | 11,038 |
| Sep 25, 2024 | 142.52 | 142.70 | 141.70 | 141.83 | 141.83 | -0.46% | 9,457 |
| Sep 24, 2024 | 142.14 | 142.56 | 140.88 | 142.49 | 142.49 | 0.46% | 12,939 |
| Sep 23, 2024 | 141.76 | 142.04 | 141.27 | 141.83 | 141.72 | 0.52% | 23,171 |
| Sep 20, 2024 | 140.92 | 141.62 | 139.76 | 141.10 | 140.99 | -0.48% | 18,603 |
| Sep 19, 2024 | 141.83 | 142.68 | 140.46 | 141.79 | 141.68 | 3.40% | 27,595 |
| Sep 18, 2024 | 138.30 | 140.59 | 137.00 | 137.13 | 137.02 | -0.52% | 16,847 |
| Sep 17, 2024 | 138.91 | 139.50 | 137.00 | 137.85 | 137.74 | -0.05% | 20,676 |
| Sep 16, 2024 | 137.39 | 137.96 | 136.52 | 137.92 | 137.81 | 0.31% | 10,486 |
| Sep 13, 2024 | 136.33 | 137.97 | 136.33 | 137.49 | 137.38 | 0.99% | 24,616 |
| Sep 12, 2024 | 134.11 | 136.18 | 133.80 | 136.14 | 136.03 | 1.72% | 51,073 |
| Sep 11, 2024 | 131.19 | 134.36 | 126.97 | 133.84 | 133.73 | 1.88% | 46,920 |
| Sep 10, 2024 | 130.94 | 131.37 | 128.89 | 131.37 | 131.27 | 0.91% | 17,033 |
| Sep 9, 2024 | 129.29 | 130.73 | 128.46 | 130.19 | 130.09 | 2.22% | 67,995 |
| Sep 6, 2024 | 132.27 | 132.62 | 126.96 | 127.36 | 127.26 | -3.29% | 47,224 |
| Sep 5, 2024 | 132.64 | 133.53 | 130.92 | 131.70 | 131.59 | -0.64% | 25,210 |
| Sep 4, 2024 | 131.54 | 133.41 | 131.54 | 132.54 | 132.44 | -0.38% | 15,497 |
| Sep 3, 2024 | 137.00 | 137.05 | 132.06 | 133.05 | 132.95 | -4.09% | 26,165 |
| Aug 30, 2024 | 137.56 | 139.07 | 136.00 | 138.73 | 138.62 | 1.81% | 23,512 |
| Aug 29, 2024 | 137.29 | 138.59 | 135.88 | 136.26 | 136.15 | -0.08% | 57,125 |
| Aug 28, 2024 | 137.75 | 137.75 | 136.06 | 136.37 | 136.26 | -1.08% | 26,521 |
| Aug 27, 2024 | 136.74 | 138.16 | 136.74 | 137.86 | 137.75 | 0.46% | 15,853 |
| Aug 26, 2024 | 138.75 | 138.76 | 136.81 | 137.23 | 137.12 | -0.73% | 28,364 |
| Aug 23, 2024 | 137.01 | 138.47 | 136.40 | 138.24 | 138.13 | 2.06% | 13,866 |
| Aug 22, 2024 | 138.57 | 138.75 | 134.86 | 135.45 | 135.34 | -1.57% | 14,554 |
| Aug 21, 2024 | 137.17 | 138.00 | 136.60 | 137.61 | 137.50 | 0.68% | 13,990 |
| Aug 20, 2024 | 136.95 | 137.50 | 136.35 | 136.68 | 136.57 | -0.16% | 13,653 |
| Aug 19, 2024 | 134.83 | 136.90 | 134.48 | 136.90 | 136.79 | 1.76% | 16,244 |
| Aug 16, 2024 | 133.26 | 134.95 | 133.26 | 134.54 | 134.43 | 0.55% | 9,050 |
| Aug 15, 2024 | 132.44 | 134.06 | 132.27 | 133.80 | 133.69 | 3.17% | 10,108 |
| Aug 14, 2024 | 129.29 | 130.00 | 128.16 | 129.69 | 129.59 | 0.60% | 22,935 |
| Aug 13, 2024 | 126.35 | 128.93 | 126.30 | 128.92 | 128.82 | 3.38% | 19,277 |
| Aug 12, 2024 | 125.21 | 125.70 | 124.00 | 124.70 | 124.60 | 0.07% | 12,626 |
| Aug 9, 2024 | 123.21 | 125.28 | 122.65 | 124.61 | 124.51 | 0.78% | 12,018 |
| Aug 8, 2024 | 120.59 | 123.86 | 120.38 | 123.65 | 123.55 | 4.74% | 30,486 |
| Aug 7, 2024 | 122.80 | 123.78 | 118.05 | 118.06 | 117.96 | -1.49% | 27,466 |
| Aug 6, 2024 | 118.54 | 123.31 | 118.10 | 119.84 | 119.75 | 2.04% | 116,974 |
| Aug 5, 2024 | 115.06 | 120.41 | 114.52 | 117.44 | 117.35 | -6.09% | 56,704 |
| Aug 2, 2024 | 126.37 | 126.92 | 123.00 | 125.05 | 124.95 | -3.62% | 42,978 |
| Aug 1, 2024 | 134.61 | 134.98 | 128.25 | 129.75 | 129.64 | -2.87% | 18,217 |
| Jul 31, 2024 | 132.87 | 134.88 | 132.87 | 133.58 | 133.48 | 2.93% | 12,869 |
| Jul 30, 2024 | 131.56 | 131.56 | 128.00 | 129.78 | 129.67 | -0.87% | 9,304 |
| Jul 29, 2024 | 131.51 | 131.75 | 130.89 | 130.92 | 130.82 | 0.41% | 18,883 |
| Jul 26, 2024 | 129.57 | 132.00 | 129.46 | 130.39 | 130.28 | 1.79% | 14,482 |
| Jul 25, 2024 | 129.34 | 131.99 | 127.55 | 128.10 | 128.00 | -0.81% | 17,772 |
| Jul 24, 2024 | 133.09 | 133.09 | 129.00 | 129.15 | 129.05 | -4.59% | 19,791 |
| Jul 23, 2024 | 135.82 | 136.27 | 135.36 | 135.36 | 135.26 | -0.43% | 4,211 |
| Jul 22, 2024 | 135.14 | 136.23 | 134.42 | 135.95 | 135.84 | 2.26% | 16,518 |
| Jul 19, 2024 | 134.85 | 135.58 | 132.86 | 132.94 | 132.84 | -1.49% | 16,744 |
| Jul 18, 2024 | 137.72 | 138.33 | 134.05 | 134.95 | 134.84 | -1.75% | 23,490 |
| Jul 17, 2024 | 138.69 | 138.69 | 137.29 | 137.35 | 137.25 | -2.71% | 9,147 |
| Jul 16, 2024 | 140.49 | 141.18 | 140.08 | 141.18 | 141.07 | 1.16% | 7,483 |
| Jul 15, 2024 | 139.83 | 140.87 | 138.69 | 139.57 | 139.46 | 0.64% | 7,309 |
| Jul 12, 2024 | 137.65 | 140.67 | 137.65 | 138.68 | 138.57 | 0.89% | 13,699 |
| Jul 11, 2024 | 139.46 | 139.72 | 137.05 | 137.45 | 137.34 | -1.64% | 10,188 |
| Jul 10, 2024 | 137.85 | 139.75 | 137.50 | 139.74 | 139.63 | 2.02% | 10,002 |
| Jul 9, 2024 | 137.19 | 137.38 | 136.97 | 136.97 | 136.86 | 0.24% | 4,710 |
| Jul 8, 2024 | 136.78 | 136.78 | 136.18 | 136.64 | 136.53 | 0.10% | 6,940 |
| Jul 5, 2024 | 135.02 | 136.51 | 134.94 | 136.50 | 136.39 | 1.21% | 12,636 |