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

226.90
+4.14 (1.86%)
NYSE · Last Trade: Oct 2nd, 10:05 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026222.89223.26219.86222.7611,097222.76
9/30/2026224.24225.55221.61221.617,648221.61
9/29/2026223.50223.50221.91223.105,481223.10
9/28/2026225.56225.61222.80223.498,370223.49
9/25/2026225.32227.33224.98227.2910,974227.29
9/24/2026223.19225.37222.45225.1031,856225.10
9/23/2026225.57226.34224.52225.4413,518225.44
9/22/2026229.00229.14228.43228.8010,798228.80
9/21/2026224.28229.61224.28228.9511,528228.69
9/18/2026221.97222.18220.36222.1118,113221.85
9/17/2026221.01221.80220.38221.808,051221.55
9/16/2026219.81220.66214.43216.5910,402216.34
9/15/2026219.92219.92218.25218.495,233218.24
9/14/2026219.69221.76219.31221.0014,004220.75
9/11/2026223.24223.77222.44222.5417,909222.29
9/10/2026219.45220.00218.35219.1224,893218.87
9/09/2026222.56223.22221.85222.007,149221.75
9/08/2026225.85225.85223.50224.055,828223.79
9/04/2026227.38227.61225.85226.255,599225.99
9/03/2026226.05228.52225.48227.9016,598227.64
9/02/2026222.00224.05221.68223.4210,542223.16
9/01/2026221.34223.00220.57221.4125,057221.16
8/31/2026224.57225.00223.50224.9624,840224.70
8/28/2026227.23227.78225.91226.2614,541226.00
8/27/2026225.41227.28225.41226.884,602226.62
8/26/2026223.50224.26223.50224.155,142223.89
8/25/2026224.54224.54222.99223.985,532223.72
8/24/2026223.55223.63222.20222.9813,872222.73
8/21/2026223.55225.18223.55224.194,828223.93
8/20/2026224.55225.50222.31222.7626,033222.51
8/19/2026227.58227.79225.91226.199,783225.93
8/18/2026226.00226.22225.12225.1210,938224.86
8/17/2026230.64230.76228.61228.616,130228.35
8/14/2026232.00232.00230.44230.585,829230.31
8/13/2026229.87232.39229.87231.5318,770231.27
8/12/2026229.79229.79228.26228.3928,776228.13
8/11/2026229.34229.34227.03227.2318,976226.97
8/10/2026228.81230.01228.54229.079,376228.81
8/07/2026228.08229.31227.27229.0510,544228.78
8/06/2026226.90228.21226.02226.3025,546226.04
8/05/2026231.08231.19227.36227.3615,912227.10
8/04/2026221.99229.35221.99228.1929,138227.93
8/03/2026215.76220.88215.76220.5263,564220.27
7/31/2026213.09215.32209.31214.1633,222213.92
7/30/2026207.72211.35207.37210.9627,961210.72
7/29/2026210.35211.00204.54204.6413,063204.41
7/28/2026209.56211.73208.56210.9714,462210.73
7/27/2026213.34213.71208.31210.1214,002209.88
7/24/2026209.81212.12209.25209.6413,805209.40
7/23/2026209.90211.54208.37209.4118,216209.17
7/22/2026214.88216.42214.88215.084,732214.84
7/21/2026214.34215.78213.70215.496,793215.24
7/20/2026214.73215.13211.63212.0252,506211.78
7/17/2026211.56214.85211.14212.3941,840212.15
7/16/2026218.55218.86215.75216.9213,069216.67
7/15/2026219.32219.83217.26219.2919,392219.04
7/14/2026217.05218.21216.00217.5524,796217.30
7/13/2026218.33218.37215.97216.238,686215.99
7/10/2026217.60219.81217.60219.5726,303219.32
7/09/2026215.65217.81215.65217.6430,123217.39
7/08/2026213.57214.45211.42214.0911,341213.85
7/07/2026214.63216.60214.41215.528,713215.27
7/06/2026216.23218.14216.05217.4738,681217.22
7/02/2026215.72217.65211.41213.6423,803213.40