Direxion Daily S&P 500 Bull 2x Shares (SPUU)

SPUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	153.98	155.61	153.08	154.80	154.80	0.93%	52,216
Jun 26, 2025	152.08	153.50	151.95	153.37	153.37	1.46%	34,607
Jun 25, 2025	151.76	151.77	150.77	151.16	151.16	0.05%	10,853
Jun 24, 2025	149.82	151.41	149.43	151.09	151.09	2.04%	25,160
Jun 23, 2025	145.61	148.19	144.59	148.06	147.69	1.90%	43,930
Jun 20, 2025	147.33	147.33	144.54	145.30	144.94	-0.42%	42,274
Jun 18, 2025	146.46	147.86	145.89	145.92	145.56	-0.21%	11,159
Jun 17, 2025	147.47	148.25	145.99	146.22	145.85	-1.70%	34,995
Jun 16, 2025	147.56	149.48	147.56	148.75	148.38	1.93%	30,595
Jun 13, 2025	146.72	148.31	145.24	145.94	145.58	-2.19%	36,773
Jun 12, 2025	147.53	149.21	147.52	149.21	148.84	0.69%	17,727
Jun 11, 2025	149.62	150.00	147.40	148.19	147.82	-0.63%	23,659
Jun 10, 2025	147.63	149.13	147.56	149.13	148.76	1.19%	21,333
Jun 9, 2025	147.42	148.13	147.25	147.38	147.01	0.16%	13,710
Jun 6, 2025	146.90	147.79	146.40	147.14	146.77	1.96%	21,946
Jun 5, 2025	145.99	147.14	143.50	144.31	143.95	-1.09%	34,886
Jun 4, 2025	146.22	146.62	145.73	145.90	145.54	0.12%	17,911
Jun 3, 2025	144.03	146.19	143.85	145.73	145.37	1.16%	36,311
Jun 2, 2025	141.74	144.06	140.56	144.06	143.70	1.04%	42,447
May 30, 2025	142.34	143.13	140.13	142.58	142.22	-0.31%	38,874
May 29, 2025	144.65	144.65	141.13	143.02	142.66	0.77%	24,956
May 28, 2025	143.70	144.20	141.74	141.93	141.58	-1.04%	22,468
May 27, 2025	141.10	143.44	140.40	143.42	143.06	3.97%	31,400
May 23, 2025	136.30	139.06	136.30	137.95	137.61	-1.20%	33,492
May 22, 2025	139.59	141.24	139.31	139.63	139.28	-0.16%	25,297
May 21, 2025	142.48	144.28	139.42	139.85	139.50	-3.33%	37,421
May 20, 2025	144.74	145.22	143.15	144.66	144.30	-0.65%	20,699
May 19, 2025	142.30	145.92	142.30	145.60	145.24	0.09%	27,984
May 16, 2025	143.92	145.47	143.40	145.47	145.11	1.25%	48,054
May 15, 2025	141.18	143.67	141.18	143.67	143.31	0.98%	27,255
May 14, 2025	142.45	142.69	141.29	142.28	141.92	0.25%	55,369
May 13, 2025	140.18	142.88	139.94	141.93	141.58	1.44%	64,578
May 12, 2025	139.29	140.00	137.70	139.91	139.56	6.49%	55,054
May 9, 2025	132.37	132.84	130.71	131.38	131.05	-0.19%	71,962
May 8, 2025	131.86	134.10	130.60	131.63	131.30	1.20%	44,615
May 7, 2025	129.50	131.12	127.67	130.07	129.74	0.83%	46,797
May 6, 2025	128.52	130.88	128.32	129.00	128.68	-1.55%	35,369
May 5, 2025	130.71	132.41	130.33	131.03	130.70	-1.27%	108,524
May 2, 2025	131.68	133.20	130.73	132.71	132.38	3.12%	64,887
May 1, 2025	129.75	131.36	128.69	128.69	128.37	1.26%	85,238
Apr 30, 2025	123.89	127.67	122.49	127.09	126.77	0.14%	45,462
Apr 29, 2025	124.58	127.43	124.58	126.91	126.59	1.05%	41,283
Apr 28, 2025	125.73	126.58	123.14	125.59	125.28	0.13%	48,534
Apr 25, 2025	123.69	125.43	122.56	125.43	125.12	1.41%	49,005
Apr 24, 2025	119.25	123.69	118.85	123.68	123.37	4.10%	34,975
Apr 23, 2025	120.88	122.71	118.08	118.81	118.51	3.68%	86,232
Apr 22, 2025	112.06	115.91	111.90	114.59	114.30	4.35%	86,788
Apr 21, 2025	112.66	112.74	107.33	109.82	109.54	-4.56%	52,530
Apr 17, 2025	115.44	116.87	114.42	115.06	114.77	0.40%	60,124
Apr 16, 2025	117.35	118.50	112.47	114.61	114.32	-4.48%	74,028

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.