Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
177.51
+2.05 (1.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 176.34 | 177.64 | 175.80 | 177.51 | 177.51 | 1.17% | 15,471 |
| Sep 25, 2025 | 175.56 | 176.19 | 173.81 | 175.46 | 175.46 | -1.02% | 21,432 |
| Sep 24, 2025 | 179.07 | 179.07 | 176.68 | 177.27 | 177.27 | -0.63% | 14,552 |
| Sep 23, 2025 | 180.30 | 180.62 | 177.86 | 178.39 | 178.39 | -1.29% | 27,509 |
| Sep 22, 2025 | 178.17 | 180.86 | 178.17 | 180.72 | 180.48 | 0.97% | 8,482 |
| Sep 19, 2025 | 178.02 | 178.99 | 177.31 | 178.99 | 178.75 | 0.99% | 14,629 |
| Sep 18, 2025 | 177.04 | 178.39 | 176.44 | 177.24 | 177.00 | 0.86% | 40,064 |
| Sep 17, 2025 | 176.36 | 176.98 | 173.41 | 175.73 | 175.49 | -0.30% | 19,944 |
| Sep 16, 2025 | 176.93 | 176.93 | 175.78 | 176.26 | 176.02 | -0.19% | 17,731 |
| Sep 15, 2025 | 175.94 | 176.61 | 175.83 | 176.61 | 176.37 | 1.00% | 17,848 |
| Sep 12, 2025 | 174.94 | 175.69 | 174.70 | 174.85 | 174.62 | -0.18% | 14,039 |
| Sep 11, 2025 | 173.13 | 175.30 | 172.89 | 175.17 | 174.94 | 1.68% | 24,354 |
| Sep 10, 2025 | 172.95 | 173.45 | 171.41 | 172.27 | 172.04 | 0.58% | 18,171 |
| Sep 9, 2025 | 170.54 | 171.35 | 169.66 | 171.27 | 171.04 | 0.48% | 9,387 |
| Sep 8, 2025 | 170.36 | 170.86 | 169.72 | 170.45 | 170.22 | 0.64% | 18,722 |
| Sep 5, 2025 | 171.88 | 172.25 | 167.94 | 169.37 | 169.14 | -0.78% | 44,555 |
| Sep 4, 2025 | 168.32 | 170.70 | 168.17 | 170.70 | 170.47 | 1.69% | 10,582 |
| Sep 3, 2025 | 167.34 | 168.11 | 166.31 | 167.86 | 167.63 | 1.04% | 22,415 |
| Sep 2, 2025 | 164.68 | 166.13 | 163.37 | 166.13 | 165.91 | -1.31% | 23,489 |
| Aug 29, 2025 | 169.99 | 169.99 | 167.86 | 168.34 | 168.11 | -1.43% | 36,398 |
| Aug 28, 2025 | 169.97 | 170.94 | 169.21 | 170.78 | 170.55 | 0.70% | 28,682 |
| Aug 27, 2025 | 168.44 | 169.99 | 168.44 | 169.59 | 169.36 | 0.33% | 32,263 |
| Aug 26, 2025 | 167.48 | 169.03 | 167.48 | 169.03 | 168.80 | 0.72% | 19,573 |
| Aug 25, 2025 | 168.34 | 168.91 | 167.83 | 167.83 | 167.60 | -0.69% | 6,399 |
| Aug 22, 2025 | 165.15 | 169.56 | 165.15 | 168.99 | 168.76 | 3.02% | 30,983 |
| Aug 21, 2025 | 164.45 | 165.25 | 163.71 | 164.03 | 163.81 | -0.81% | 16,140 |
| Aug 20, 2025 | 166.03 | 166.03 | 162.77 | 165.38 | 165.15 | -0.51% | 39,870 |
| Aug 19, 2025 | 168.00 | 168.43 | 165.82 | 166.22 | 166.00 | -1.26% | 31,042 |
| Aug 18, 2025 | 168.25 | 168.36 | 167.72 | 168.35 | 168.12 | 0.08% | 17,926 |
| Aug 15, 2025 | 169.55 | 169.55 | 168.12 | 168.22 | 167.99 | -0.52% | 16,743 |
| Aug 14, 2025 | 168.08 | 169.40 | 167.98 | 169.10 | 168.87 | -0.06% | 15,221 |
| Aug 13, 2025 | 169.13 | 169.64 | 167.94 | 169.20 | 168.97 | 0.69% | 13,142 |
| Aug 12, 2025 | 165.66 | 168.05 | 165.14 | 168.04 | 167.81 | 2.28% | 20,577 |
| Aug 11, 2025 | 165.32 | 166.11 | 163.93 | 164.30 | 164.08 | -0.54% | 30,150 |
| Aug 8, 2025 | 163.60 | 165.41 | 163.60 | 165.20 | 164.98 | 1.51% | 10,191 |
| Aug 7, 2025 | 164.79 | 165.10 | 161.63 | 162.74 | 162.52 | -0.10% | 21,744 |
| Aug 6, 2025 | 161.12 | 163.25 | 160.80 | 162.90 | 162.68 | 1.42% | 12,172 |
| Aug 5, 2025 | 162.70 | 162.70 | 160.25 | 160.62 | 160.40 | -0.96% | 15,669 |
| Aug 4, 2025 | 159.80 | 162.19 | 159.80 | 162.18 | 161.96 | 3.00% | 22,782 |
| Aug 1, 2025 | 159.84 | 159.84 | 156.50 | 157.45 | 157.24 | -3.35% | 86,127 |
| Jul 31, 2025 | 166.75 | 166.75 | 162.83 | 162.91 | 162.69 | -0.79% | 23,255 |
| Jul 30, 2025 | 164.91 | 165.82 | 162.65 | 164.21 | 163.99 | -0.24% | 23,520 |
| Jul 29, 2025 | 166.16 | 166.25 | 164.46 | 164.60 | 164.38 | -0.47% | 16,029 |
| Jul 28, 2025 | 165.81 | 166.00 | 164.85 | 165.39 | 165.16 | -0.07% | 14,750 |
| Jul 25, 2025 | 164.62 | 165.72 | 164.52 | 165.50 | 165.28 | 0.77% | 16,511 |
| Jul 24, 2025 | 164.39 | 164.81 | 164.17 | 164.24 | 164.02 | 0.05% | 10,986 |
| Jul 23, 2025 | 162.86 | 164.15 | 161.93 | 164.15 | 163.93 | 1.64% | 43,182 |
| Jul 22, 2025 | 161.61 | 161.81 | 160.21 | 161.50 | 161.28 | 0.07% | 19,936 |
| Jul 21, 2025 | 161.40 | 162.76 | 161.20 | 161.38 | 161.16 | 0.37% | 42,973 |
| Jul 18, 2025 | 161.69 | 161.69 | 160.26 | 160.79 | 160.57 | -0.13% | 34,950 |