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

NYSEARCA: SPUU · Real-Time Price · USD

226.28

+0.95 (0.42%)

At close: Oct 15, 2026, 4:00 PM EDT

228.29

+2.01 (0.89%)

Pre-market: Oct 16, 2026, 4:00 AM EDT

SPUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	223.55	226.87	223.30	226.28	226.28	0.42%	18,183
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
Aug 27, 2026	225.41	227.28	225.41	226.88	226.62	1.22%	4,603
Aug 26, 2026	223.50	224.26	223.50	224.15	223.89	0.08%	5,141
Aug 25, 2026	224.54	224.54	222.99	223.98	223.72	0.45%	5,531
Aug 24, 2026	223.55	223.63	222.20	222.98	222.73	-0.54%	13,883
Aug 21, 2026	223.55	225.18	223.55	224.19	223.93	0.64%	4,827
Aug 20, 2026	224.55	225.50	222.32	222.76	222.51	-1.52%	26,038
Aug 19, 2026	227.58	227.79	225.92	226.19	225.93	0.48%	9,783
Aug 18, 2026	226.00	226.22	225.12	225.12	224.86	-1.53%	10,939
Aug 17, 2026	230.64	230.76	228.61	228.61	228.35	-0.85%	6,135
Aug 14, 2026	232.00	232.00	230.44	230.58	230.32	-0.41%	5,828
Aug 13, 2026	229.87	232.39	229.87	231.53	231.27	1.37%	18,771
Aug 12, 2026	229.79	229.79	228.26	228.39	228.13	0.51%	28,806
Aug 11, 2026	229.34	229.34	227.04	227.23	226.97	-0.80%	18,977
Aug 10, 2026	228.81	230.01	228.54	229.07	228.81	0.01%	9,376
Aug 7, 2026	228.08	229.31	227.27	229.05	228.78	1.21%	10,543
Aug 6, 2026	226.90	228.21	226.02	226.30	226.04	-0.47%	25,547