Skip to main content
logo
Direxion Daily S&P 500 Bull 2X ETF (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
221.50
+0.93 (0.42%)
May 29, 2026, 4:00 PM EDT - Market closed

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026221.33222.14220.80221.50221.500.42%23,092
May 28, 2026217.62220.67217.53220.57220.571.13%10,061
May 27, 2026218.60218.60217.31218.11218.110.04%10,001
May 26, 2026218.12218.86216.99218.01218.011.34%8,087
May 22, 2026215.88216.85214.98215.13215.130.60%30,278
May 21, 2026211.33213.84210.67213.84213.840.52%4,838
May 20, 2026209.42212.98209.26212.74212.742.08%11,848
May 19, 2026209.36210.74207.68208.40208.40-1.35%19,101
May 18, 2026212.38212.43208.89211.26211.26-0.22%19,054
May 15, 2026211.98214.17211.62211.72211.72-2.48%22,016
May 14, 2026215.00217.67215.00217.11217.111.52%14,943
May 13, 2026210.36214.28210.36213.86213.861.21%8,836
May 12, 2026210.76211.71207.63211.31211.31-0.29%22,642
May 11, 2026210.72212.81210.72211.93211.930.43%17,115
May 8, 2026210.02211.16209.89211.02211.021.65%6,828
May 7, 2026209.93209.93206.80207.60207.60-0.67%9,918
May 6, 2026206.17209.33206.17209.00209.002.78%13,384
May 5, 2026202.61204.13202.60203.35203.341.60%8,094
May 4, 2026201.38202.58199.13200.15200.15-0.84%30,104
May 1, 2026202.35204.02201.84201.84201.840.55%46,511
Apr 30, 2026198.46201.12196.33200.73200.731.89%28,260
Apr 29, 2026196.22197.00195.29197.00197.000.02%17,688
Apr 28, 2026197.25197.55195.59196.97196.97-0.98%12,489
Apr 27, 2026198.02198.97197.50198.91198.910.36%46,075
Apr 24, 2026196.26198.48195.96198.19198.191.59%13,829
Apr 23, 2026196.12197.29192.38195.09195.09-0.89%20,582
Apr 22, 2026195.55196.92195.18196.84196.842.08%6,786
Apr 21, 2026196.62196.65192.38192.82192.82-1.29%90,201
Apr 20, 2026195.69196.00194.30195.34195.34-0.58%16,808
Apr 17, 2026194.01197.68194.01196.47196.472.40%39,541
Apr 16, 2026191.39192.31190.35191.87191.870.46%27,068
Apr 15, 2026188.56191.10187.91190.99190.991.53%21,956
Apr 14, 2026184.58188.12184.32188.12188.122.53%37,995
Apr 13, 2026178.88183.68178.74183.48183.481.95%31,944
Apr 10, 2026180.82181.30179.68179.96179.96-0.26%11,249
Apr 9, 2026177.89180.85177.48180.44180.441.10%14,610
Apr 8, 2026178.71178.72176.11178.48178.485.19%161,935
Apr 7, 2026168.29169.82165.48169.67169.670.04%42,815
Apr 6, 2026168.13169.60168.02169.60169.600.95%50,788
Apr 2, 2026163.14168.10162.72168.01168.010.17%24,576
Apr 1, 2026167.31169.40166.73167.72167.721.43%21,571
Mar 31, 2026159.92165.75159.88165.35165.355.86%44,283
Mar 30, 2026160.44160.44154.85156.20156.20-0.69%93,531
Mar 27, 2026160.31160.93157.00157.28157.28-3.57%46,546
Mar 26, 2026166.31168.00163.09163.10163.10-3.52%25,425
Mar 25, 2026170.59171.12167.88169.05169.051.28%92,982
Mar 24, 2026166.41168.88165.75166.91166.91-0.89%18,359
Mar 23, 2026169.85172.15167.99168.73168.412.18%60,867
Mar 20, 2026169.30169.30163.95165.13164.82-3.01%46,678
Mar 19, 2026168.87171.52168.40170.25169.93-0.41%28,381