Direxion Daily S&P 500 Bull 2X ETF (SPUU)

NYSEARCA: SPUU · Real-Time Price · USD

204.04

+0.54 (0.27%)

At close: Nov 6, 2026, 4:00 PM EST

205.55

+1.51 (0.74%)

Pre-market: Nov 9, 2026, 4:05 AM EST

SPUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	204.19	207.56	204.04	204.04	204.04	0.27%	273,302
Nov 5, 2026	221.41	221.41	203.15	203.50	203.50	-8.63%	91,761
Nov 4, 2026	220.56	224.08	220.56	222.72	222.72	3.19%	76,451
Nov 3, 2026	214.67	217.07	214.67	215.84	215.84	0.52%	11,751
Nov 2, 2026	218.83	220.97	214.25	214.72	214.72	-1.03%	73,320
Oct 30, 2026	219.95	219.95	213.63	216.96	216.96	-3.43%	48,365
Oct 29, 2026	224.42	225.19	223.59	224.67	224.67	-0.85%	18,598
Oct 28, 2026	225.68	226.63	224.95	226.61	226.61	0.69%	16,013
Oct 27, 2026	223.50	225.63	222.80	225.05	225.05	1.06%	25,033
Oct 26, 2026	220.40	223.45	220.40	222.68	222.68	1.42%	19,576
Oct 23, 2026	219.43	221.07	219.06	219.57	219.57	-0.88%	49,159
Oct 22, 2026	223.38	223.56	220.67	221.52	221.52	-2.55%	16,586
Oct 21, 2026	225.73	227.82	224.61	227.31	227.31	0.95%	14,232
Oct 20, 2026	222.69	226.17	222.69	225.16	225.16	0.79%	6,907
Oct 19, 2026	224.48	224.64	223.39	223.39	223.39	0.94%	17,598
Oct 16, 2026	227.19	227.19	220.31	221.32	221.32	-2.19%	16,843
Oct 15, 2026	223.55	226.87	223.30	226.28	226.28	0.42%	18,139
Oct 14, 2026	228.84	229.21	223.77	225.33	225.33	-2.18%	31,272
Oct 13, 2026	230.10	230.45	229.70	230.35	230.35	-0.13%	5,003
Oct 12, 2026	231.15	231.15	230.25	230.65	230.65	-0.14%	22,173
Oct 9, 2026	229.17	231.35	229.17	230.97	230.97	1.26%	43,760
Oct 8, 2026	228.89	229.71	226.21	228.10	228.10	-0.84%	7,298
Oct 7, 2026	229.56	230.58	228.14	230.04	230.04	-0.56%	15,431
Oct 6, 2026	231.81	232.69	231.24	231.34	231.34	1.03%	10,373
Oct 5, 2026	226.43	229.63	226.34	228.99	228.99	1.35%	18,022
Oct 2, 2026	226.76	227.18	225.44	225.95	225.95	1.43%	13,565
Oct 1, 2026	222.89	223.26	219.86	222.76	222.76	0.52%	11,093
Sep 30, 2026	224.24	225.55	221.61	221.61	221.61	-0.67%	7,636
Sep 29, 2026	223.50	223.50	221.91	223.10	223.10	-0.17%	5,477
Sep 28, 2026	225.56	225.61	222.80	223.49	223.49	-1.67%	8,244
Sep 25, 2026	225.33	227.33	224.98	227.29	227.29	0.97%	10,971
Sep 24, 2026	223.19	225.37	222.45	225.10	225.10	-0.15%	31,849
Sep 23, 2026	225.57	226.34	224.52	225.44	225.44	-1.47%	13,466
Sep 22, 2026	229.00	229.14	228.43	228.80	228.80	0.05%	10,798
Sep 21, 2026	224.28	229.61	224.28	228.95	228.69	3.08%	11,530
Sep 18, 2026	221.97	222.18	220.36	222.11	221.85	0.14%	18,112
Sep 17, 2026	221.01	221.80	220.38	221.80	221.55	2.41%	8,050
Sep 16, 2026	219.81	220.66	214.43	216.59	216.34	-0.87%	10,401
Sep 15, 2026	219.92	219.92	218.25	218.49	218.24	-1.14%	5,232
Sep 14, 2026	219.69	221.76	219.31	221.00	220.75	-0.69%	14,004
Sep 11, 2026	223.24	223.77	222.45	222.54	222.29	1.56%	17,908
Sep 10, 2026	219.45	220.00	218.35	219.12	218.87	-1.30%	24,891
Sep 9, 2026	222.56	223.22	221.85	222.00	221.75	-0.91%	7,149
Sep 8, 2026	225.85	225.85	223.50	224.05	223.79	-0.97%	5,828
Sep 4, 2026	227.38	227.61	225.85	226.25	225.99	-0.72%	5,596
Sep 3, 2026	226.05	228.52	225.48	227.90	227.64	2.01%	16,598
Sep 2, 2026	222.00	224.05	221.68	223.42	223.17	0.91%	10,542
Sep 1, 2026	221.34	223.00	220.57	221.41	221.16	-1.58%	25,057
Aug 31, 2026	224.57	225.00	223.50	224.96	224.70	-0.57%	24,853
Aug 28, 2026	227.23	227.78	225.91	226.26	226.00	-0.27%	14,541