Skip to main content
Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
168.89
-0.31 (-0.18%)
Aug 14, 2025, 10:37 AM - Market open

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025169.13169.64167.94169.20169.200.69%13,142
Aug 12, 2025165.66168.05165.14168.04168.042.28%20,577
Aug 11, 2025165.32166.11163.93164.30164.30-0.54%30,150
Aug 8, 2025163.60165.41163.60165.20165.201.51%10,191
Aug 7, 2025164.79165.10161.63162.74162.74-0.10%21,744
Aug 6, 2025161.12163.25160.80162.90162.901.42%12,172
Aug 5, 2025162.70162.70160.25160.62160.62-0.96%15,669
Aug 4, 2025159.80162.19159.80162.18162.183.00%22,782
Aug 1, 2025159.84159.84156.50157.45157.45-3.35%86,127
Jul 31, 2025166.75166.75162.83162.91162.91-0.79%23,255
Jul 30, 2025164.91165.82162.65164.21164.21-0.24%23,520
Jul 29, 2025166.16166.25164.46164.60164.60-0.47%16,029
Jul 28, 2025165.81166.00164.85165.39165.39-0.07%14,750
Jul 25, 2025164.62165.72164.52165.50165.500.77%16,511
Jul 24, 2025164.39164.81164.17164.24164.240.05%10,986
Jul 23, 2025162.86164.15161.93164.15164.151.64%43,182
Jul 22, 2025161.61161.81160.21161.50161.500.07%19,936
Jul 21, 2025161.40162.76161.20161.38161.380.37%42,973
Jul 18, 2025161.69161.69160.26160.79160.79-0.13%34,950
Jul 17, 2025159.34161.23159.34161.00161.001.13%27,037
Jul 16, 2025158.95159.20156.46159.20159.200.66%24,029
Jul 15, 2025160.90161.00158.16158.16158.16-0.88%16,021
Jul 14, 2025158.70159.69158.34159.56159.560.33%20,012
Jul 11, 2025158.79159.59158.10159.03159.03-0.72%18,841
Jul 10, 2025159.41160.50158.86160.19160.190.56%11,577
Jul 9, 2025158.66159.50157.98159.31159.311.18%16,702
Jul 8, 2025157.61158.29157.15157.44157.44-0.17%19,382
Jul 7, 2025159.00159.19156.22157.71157.71-1.54%32,456
Jul 3, 2025158.57160.42158.57160.17160.171.68%15,748
Jul 2, 2025156.09157.68156.09157.52157.520.92%13,859
Jul 1, 2025155.66156.84155.30156.09156.09-0.27%25,560
Jun 30, 2025156.15157.07155.37156.51156.511.10%41,644
Jun 27, 2025153.98155.61153.08154.80154.800.93%52,216
Jun 26, 2025152.08153.50151.95153.37153.371.46%34,607
Jun 25, 2025151.76151.77150.77151.16151.160.05%10,853
Jun 24, 2025149.82151.41149.43151.09151.092.04%25,160
Jun 23, 2025145.61148.19144.59148.06147.691.90%43,930
Jun 20, 2025147.33147.33144.54145.30144.94-0.42%42,274
Jun 18, 2025146.46147.86145.89145.92145.56-0.21%11,159
Jun 17, 2025147.47148.25145.99146.22145.85-1.70%34,995
Jun 16, 2025147.56149.48147.56148.75148.381.93%30,595
Jun 13, 2025146.72148.31145.24145.94145.58-2.19%36,773
Jun 12, 2025147.53149.21147.52149.21148.840.69%17,727
Jun 11, 2025149.62150.00147.40148.19147.82-0.63%23,659
Jun 10, 2025147.63149.13147.56149.13148.761.19%21,333
Jun 9, 2025147.42148.13147.25147.38147.010.16%13,710
Jun 6, 2025146.90147.79146.40147.14146.771.96%21,946
Jun 5, 2025145.99147.14143.50144.31143.95-1.09%34,886
Jun 4, 2025146.22146.62145.73145.90145.540.12%17,911
Jun 3, 2025144.03146.19143.85145.73145.371.16%36,311