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

228.61
-1.97 (-0.85%)
NYSE· Last Trade: Aug 17th, 6:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/14/2026232.00232.00230.44230.585,829230.58
8/13/2026229.87232.39229.87231.5318,770231.53
8/12/2026229.79229.79228.26228.3928,776228.39
8/11/2026229.34229.34227.03227.2318,976227.23
8/10/2026228.81230.01228.54229.079,376229.07
8/07/2026228.08229.31227.27229.0510,544229.05
8/06/2026226.90228.21226.02226.3025,546226.30
8/05/2026231.08231.19227.36227.3615,912227.36
8/04/2026221.99229.35221.99228.1929,138228.19
8/03/2026215.76220.88215.76220.5263,564220.52
7/31/2026213.09215.32209.31214.1633,222214.16
7/30/2026207.72211.35207.37210.9627,961210.96
7/29/2026210.35211.00204.54204.6413,063204.64
7/28/2026209.56211.73208.56210.9714,462210.97
7/27/2026213.34213.71208.31210.1214,002210.12
7/24/2026209.81212.12209.25209.6413,805209.64
7/23/2026209.90211.54208.37209.4118,216209.41
7/22/2026214.88216.42214.88215.084,732215.08
7/21/2026214.34215.78213.70215.496,793215.49
7/20/2026214.73215.13211.63212.0252,506212.02
7/17/2026211.56214.85211.14212.3941,840212.39
7/16/2026218.55218.86215.75216.9213,069216.92
7/15/2026219.32219.83217.26219.2919,392219.29
7/14/2026217.05218.21216.00217.5524,796217.55
7/13/2026218.33218.37215.97216.238,686216.23
7/10/2026217.60219.81217.60219.5726,303219.57
7/09/2026215.65217.81215.65217.6430,123217.64
7/08/2026213.57214.45211.42214.0911,341214.09
7/07/2026214.63216.60214.41215.528,713215.52
7/06/2026216.23218.14216.05217.4738,681217.47
7/02/2026215.72217.65211.41213.6423,803213.64
7/01/2026214.40216.65212.85214.6635,229214.66
6/30/2026212.51215.77212.48215.6122,373215.61
6/29/2026209.28212.12206.96212.0025,053212.00
6/26/2026205.04208.95204.10206.2040,800206.20
6/25/2026211.10211.10206.03207.7811,500207.78
6/24/2026208.46211.12206.69207.7220,243207.72
6/23/2026207.43210.94207.43208.2428,200208.24
6/22/2026216.60217.59214.47214.478,085214.16
6/18/2026216.20216.61214.56215.956,757215.64
6/17/2026216.91217.84210.74211.5286,807211.21
6/16/2026219.41219.91217.18217.2113,979216.89
6/15/2026218.28220.66217.71219.4754,531219.15
6/12/2026211.84213.81208.49212.3433,207212.03
6/11/2026204.23211.27203.18209.8213,974209.51
6/10/2026207.39210.17203.35203.3517,055203.05
6/09/2026213.29215.20201.81209.6816,827209.38
6/08/2026213.07214.38210.51211.1626,018210.85
6/05/2026218.54218.71209.90209.9017,018209.59
6/04/2026218.44222.00218.17221.7110,845221.39
6/03/2026222.09222.49220.17220.189,298219.86
6/02/2026221.42223.49221.42223.017,327222.69
6/01/2026220.87223.21220.45222.8118,089222.49
5/29/2026221.33222.14220.80221.5023,099221.18
5/28/2026217.62220.67217.53220.5710,063220.25
5/27/2026218.60218.60217.31218.1110,003217.79
5/26/2026218.12218.86216.99218.018,089217.70
5/22/2026215.88216.85214.98215.1331,028214.82
5/21/2026211.32213.84210.67213.844,860213.53
5/20/2026209.42212.98209.26212.7412,322212.43
5/19/2026209.36210.74207.68208.4019,102208.10
5/18/2026212.38212.43208.89211.2619,143210.95