Skip to main content
Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
149.13
+1.75 (1.19%)
Jun 10, 2025, 4:00 PM - Market closed

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2025147.63149.13147.56149.13149.131.19%21,252
Jun 9, 2025147.42148.13147.25147.38147.380.16%13,710
Jun 6, 2025146.90147.79146.40147.14147.141.96%21,946
Jun 5, 2025145.99147.14143.50144.31144.31-1.09%34,886
Jun 4, 2025146.22146.62145.73145.90145.900.12%17,911
Jun 3, 2025144.03146.19143.85145.73145.731.16%36,311
Jun 2, 2025141.74144.06140.56144.06144.061.04%42,447
May 30, 2025142.34143.13140.13142.58142.58-0.31%38,874
May 29, 2025144.65144.65141.13143.02143.020.77%24,956
May 28, 2025143.70144.20141.74141.93141.93-1.04%22,468
May 27, 2025141.10143.44140.40143.42143.423.97%31,400
May 23, 2025136.30139.06136.30137.95137.95-1.20%33,492
May 22, 2025139.59141.24139.31139.63139.63-0.16%25,297
May 21, 2025142.48144.28139.42139.85139.85-3.33%37,421
May 20, 2025144.74145.22143.15144.66144.66-0.65%20,699
May 19, 2025142.30145.92142.30145.60145.600.09%27,984
May 16, 2025143.92145.47143.40145.47145.471.25%48,054
May 15, 2025141.18143.67141.18143.67143.670.98%27,255
May 14, 2025142.45142.69141.29142.28142.280.25%55,369
May 13, 2025140.18142.88139.94141.93141.931.44%64,578
May 12, 2025139.29140.00137.70139.91139.916.49%55,054
May 9, 2025132.37132.84130.71131.38131.38-0.19%71,962
May 8, 2025131.86134.10130.60131.63131.631.20%44,615
May 7, 2025129.50131.12127.67130.07130.070.83%46,797
May 6, 2025128.52130.88128.32129.00129.00-1.55%35,369
May 5, 2025130.71132.41130.33131.03131.03-1.27%108,524
May 2, 2025131.68133.20130.73132.71132.713.12%64,887
May 1, 2025129.75131.36128.69128.69128.691.26%85,238
Apr 30, 2025123.89127.67122.49127.09127.090.14%45,462
Apr 29, 2025124.58127.43124.58126.91126.911.05%41,283
Apr 28, 2025125.73126.58123.14125.59125.590.13%48,534
Apr 25, 2025123.69125.43122.56125.43125.431.41%49,005
Apr 24, 2025119.25123.69118.85123.68123.684.10%34,975
Apr 23, 2025120.88122.71118.08118.81118.813.68%86,232
Apr 22, 2025112.06115.91111.90114.59114.594.35%86,788
Apr 21, 2025112.66112.74107.33109.82109.82-4.56%52,530
Apr 17, 2025115.44116.87114.42115.06115.060.40%60,124
Apr 16, 2025117.35118.50112.47114.61114.61-4.48%74,028
Apr 15, 2025120.95122.50119.90119.98119.98-0.56%31,741
Apr 14, 2025122.94122.94118.49120.66120.661.83%112,266
Apr 11, 2025113.70119.22112.90118.49118.493.07%61,864
Apr 10, 2025117.87118.12107.80114.97114.97-6.44%84,785
Apr 9, 2025102.17123.95102.01122.88122.8818.55%205,958
Apr 8, 2025114.24115.40100.54103.65103.65-3.28%129,558
Apr 7, 2025100.35114.6597.44107.17107.17-0.25%178,840
Apr 4, 2025115.64116.46107.24107.44107.44-11.80%136,548
Apr 3, 2025125.48126.82121.60121.81121.81-9.63%65,662
Apr 2, 2025130.35135.80130.35134.79134.791.26%47,810
Apr 1, 2025131.54134.01129.84133.11133.110.66%28,233
Mar 31, 2025127.91132.88126.72132.24132.241.19%45,685