Skip to main content
IC
Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
139.91
+8.53 (6.49%)
At close: May 12, 2025, 4:00 PM
139.91
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025139.29140.00137.70139.91139.916.49%52,995
May 9, 2025132.37132.84130.71131.38131.38-0.19%71,962
May 8, 2025131.86134.10130.60131.63131.631.20%44,615
May 7, 2025129.50131.12127.67130.07130.070.83%46,797
May 6, 2025128.52130.88128.32129.00129.00-1.55%35,369
May 5, 2025130.71132.41130.33131.03131.03-1.27%108,524
May 2, 2025131.68133.20130.73132.71132.713.12%64,887
May 1, 2025129.75131.36128.69128.69128.691.26%85,238
Apr 30, 2025123.89127.67122.49127.09127.090.14%45,462
Apr 29, 2025124.58127.43124.58126.91126.911.05%41,283
Apr 28, 2025125.73126.58123.14125.59125.590.13%48,534
Apr 25, 2025123.69125.43122.56125.43125.431.41%49,005
Apr 24, 2025119.25123.69118.85123.68123.684.10%34,975
Apr 23, 2025120.88122.71118.08118.81118.813.68%86,232
Apr 22, 2025112.06115.91111.90114.59114.594.35%86,788
Apr 21, 2025112.66112.74107.33109.82109.82-4.56%52,530
Apr 17, 2025115.44116.87114.42115.06115.060.40%60,124
Apr 16, 2025117.35118.50112.47114.61114.61-4.48%74,028
Apr 15, 2025120.95122.50119.90119.98119.98-0.56%31,741
Apr 14, 2025122.94122.94118.49120.66120.661.83%112,266
Apr 11, 2025113.70119.22112.90118.49118.493.07%61,864
Apr 10, 2025117.87118.12107.80114.97114.97-6.44%84,785
Apr 9, 2025102.17123.95102.01122.88122.8818.55%205,958
Apr 8, 2025114.24115.40100.54103.65103.65-3.28%129,558
Apr 7, 2025100.35114.6597.44107.17107.17-0.25%178,840
Apr 4, 2025115.64116.46107.24107.44107.44-11.80%136,548
Apr 3, 2025125.48126.82121.60121.81121.81-9.63%65,662
Apr 2, 2025130.35135.80130.35134.79134.791.26%47,810
Apr 1, 2025131.54134.01129.84133.11133.110.66%28,233
Mar 31, 2025127.91132.88126.72132.24132.241.19%45,685
Mar 28, 2025135.42135.50130.54130.69130.69-3.98%58,591
Mar 27, 2025136.35137.96135.30136.10136.10-0.62%13,116
Mar 26, 2025140.20140.37136.38136.95136.95-2.46%32,413
Mar 25, 2025140.32140.78139.56140.40140.400.19%23,310
Mar 24, 2025138.55140.43138.55140.13139.763.52%74,281
Mar 21, 2025133.05135.56132.70135.36135.000.10%14,667
Mar 20, 2025134.21137.55134.14135.23134.87-0.60%25,947
Mar 19, 2025134.02137.40134.02136.04135.681.96%61,319
Mar 18, 2025135.04135.04132.40133.42133.07-1.97%38,404
Mar 17, 2025134.05137.14134.00136.10135.741.50%34,793
Mar 14, 2025130.93134.40130.93134.09133.744.20%210,382
Mar 13, 2025132.18132.39128.00128.68128.35-2.86%89,224
Mar 12, 2025133.89134.34130.11132.47132.121.14%87,303
Mar 11, 2025132.62134.04129.15130.98130.64-1.62%154,535
Mar 10, 2025136.63137.59130.88133.14132.79-5.20%262,044
Mar 7, 2025138.35141.33135.87140.45140.081.19%217,732
Mar 6, 2025140.61142.92138.14138.80138.44-3.91%149,236
Mar 5, 2025141.35145.12139.61144.45144.071.93%198,988
Mar 4, 2025142.82145.46139.29141.72141.35-2.32%113,280
Mar 3, 2025151.18151.74143.21145.08144.70-3.41%74,831