Direxion Daily S&P 500 Bull 2X Shares (SPUU)
191.06
+2.77 (1.47%)
NYSE · Last Trade: Jan 9th, 2:43 PM EST
Historical Prices For Direxion Daily S&P 500 Bull 2X Shares (SPUU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 188.01 | 188.80 | 187.54 | 188.29 | 5,960 | 188.29 |
| 1/07/2026 | 189.81 | 190.48 | 188.38 | 188.38 | 13,748 | 188.38 |
| 1/06/2026 | 187.17 | 189.78 | 187.17 | 189.78 | 23,262 | 189.78 |
| 1/05/2026 | 186.58 | 188.25 | 186.58 | 187.16 | 25,483 | 187.16 |
| 1/02/2026 | 186.57 | 186.79 | 183.23 | 184.98 | 103,461 | 184.98 |
| 12/31/2025 | 186.94 | 186.94 | 184.10 | 184.10 | 60,008 | 184.10 |
| 12/30/2025 | 187.41 | 188.00 | 187.00 | 187.28 | 12,358 | 187.28 |
| 12/29/2025 | 187.35 | 188.00 | 186.93 | 187.76 | 22,405 | 187.76 |
| 12/26/2025 | 189.25 | 189.70 | 188.68 | 189.01 | 10,045 | 189.01 |
| 12/24/2025 | 187.98 | 189.37 | 187.98 | 189.16 | 9,501 | 189.16 |
| 12/23/2025 | 185.81 | 188.04 | 185.66 | 188.04 | 12,958 | 188.04 |
| 12/22/2025 | 185.90 | 186.45 | 185.72 | 186.39 | 6,807 | 186.29 |
| 12/19/2025 | 182.11 | 184.30 | 182.11 | 184.06 | 51,045 | 183.96 |
| 12/18/2025 | 181.68 | 183.03 | 180.36 | 180.96 | 58,261 | 180.86 |
| 12/17/2025 | 183.00 | 183.00 | 178.34 | 178.34 | 58,466 | 178.25 |
| 12/16/2025 | 182.64 | 183.22 | 180.37 | 182.72 | 10,924 | 182.62 |
| 12/15/2025 | 185.76 | 185.77 | 182.72 | 183.36 | 12,538 | 183.26 |
| 12/12/2025 | 187.32 | 187.50 | 182.78 | 183.75 | 12,819 | 183.64 |
| 12/11/2025 | 186.03 | 188.00 | 184.22 | 188.00 | 19,927 | 187.90 |
| 12/10/2025 | 184.59 | 187.76 | 184.05 | 187.13 | 21,175 | 187.03 |
| 12/09/2025 | 186.87 | 187.78 | 186.45 | 186.81 | 8,333 | 184.80 |
| 12/08/2025 | 188.48 | 188.48 | 185.89 | 186.91 | 16,112 | 184.90 |
| 12/05/2025 | 187.71 | 189.47 | 187.63 | 188.12 | 11,632 | 186.10 |
| 12/04/2025 | 187.54 | 187.54 | 186.13 | 187.19 | 11,930 | 185.18 |
| 12/03/2025 | 185.31 | 187.70 | 185.31 | 187.22 | 7,889 | 185.21 |
| 12/02/2025 | 186.42 | 187.10 | 185.00 | 186.06 | 7,812 | 184.06 |
| 12/01/2025 | 184.56 | 186.55 | 184.44 | 185.31 | 16,957 | 183.32 |
| 11/28/2025 | 185.64 | 186.93 | 185.64 | 186.91 | 8,052 | 184.91 |
| 11/26/2025 | 183.98 | 186.12 | 183.63 | 185.15 | 25,556 | 183.16 |
| 11/25/2025 | 179.55 | 183.03 | 177.82 | 182.65 | 233,712 | 180.69 |
| 11/24/2025 | 177.27 | 179.80 | 175.42 | 179.37 | 24,210 | 177.44 |
| 11/21/2025 | 172.00 | 176.41 | 170.04 | 174.19 | 37,555 | 172.32 |
| 11/20/2025 | 181.38 | 182.94 | 170.63 | 170.85 | 35,563 | 169.01 |
| 11/19/2025 | 175.07 | 178.08 | 174.54 | 176.14 | 14,112 | 174.25 |
| 11/18/2025 | 175.68 | 177.05 | 173.19 | 174.94 | 21,022 | 173.06 |
| 11/17/2025 | 180.01 | 182.00 | 176.09 | 177.96 | 22,260 | 176.05 |
| 11/14/2025 | 177.78 | 183.04 | 176.81 | 181.26 | 33,084 | 179.31 |
| 11/13/2025 | 186.14 | 186.14 | 180.75 | 181.21 | 42,489 | 179.26 |
| 11/12/2025 | 188.47 | 188.49 | 186.37 | 187.63 | 15,643 | 185.61 |
| 11/11/2025 | 185.63 | 187.47 | 185.34 | 187.24 | 9,077 | 185.23 |
| 11/10/2025 | 184.40 | 186.92 | 183.85 | 186.56 | 20,538 | 184.56 |
| 11/07/2025 | 179.29 | 181.11 | 176.51 | 181.11 | 48,331 | 179.16 |
| 11/06/2025 | 184.12 | 184.12 | 180.29 | 180.69 | 20,355 | 178.75 |
| 11/05/2025 | 183.35 | 186.26 | 183.35 | 185.00 | 7,555 | 183.01 |
| 11/04/2025 | 183.48 | 186.06 | 183.11 | 183.57 | 22,237 | 181.60 |
| 11/03/2025 | 189.26 | 189.26 | 187.31 | 187.98 | 18,015 | 185.96 |
| 10/31/2025 | 188.95 | 188.95 | 186.56 | 187.49 | 15,188 | 185.47 |
| 10/30/2025 | 188.48 | 189.28 | 186.33 | 186.33 | 42,392 | 184.32 |
| 10/29/2025 | 191.09 | 191.36 | 187.92 | 190.30 | 26,294 | 188.25 |
| 10/28/2025 | 190.21 | 190.92 | 189.29 | 190.14 | 11,378 | 188.10 |
| 10/27/2025 | 187.90 | 189.35 | 187.65 | 189.23 | 27,103 | 187.20 |
| 10/24/2025 | 184.45 | 185.48 | 184.15 | 184.84 | 43,983 | 182.85 |
| 10/23/2025 | 180.51 | 182.50 | 180.51 | 181.99 | 16,177 | 180.03 |
| 10/22/2025 | 182.11 | 182.11 | 177.61 | 179.86 | 25,498 | 177.93 |
| 10/21/2025 | 181.83 | 182.50 | 181.17 | 181.67 | 19,795 | 179.72 |
| 10/20/2025 | 179.68 | 182.12 | 179.68 | 181.83 | 126,031 | 179.88 |
| 10/17/2025 | 175.54 | 178.50 | 175.22 | 177.90 | 138,150 | 175.99 |
| 10/16/2025 | 179.41 | 180.00 | 174.80 | 176.25 | 20,169 | 174.36 |
| 10/15/2025 | 179.62 | 180.95 | 175.90 | 178.58 | 22,125 | 176.66 |
| 10/14/2025 | 174.58 | 178.89 | 172.81 | 177.02 | 25,021 | 175.12 |
| 10/13/2025 | 176.26 | 178.43 | 176.03 | 177.56 | 57,966 | 175.65 |
| 10/10/2025 | 182.71 | 183.50 | 172.28 | 172.39 | 99,700 | 170.54 |
| 10/09/2025 | 183.18 | 183.18 | 181.26 | 182.24 | 8,584 | 180.28 |