Skip to main content
Direxion Daily SHOP Bull 2X ETF (SHPU)
NASDAQ: SHPU · Real-Time Price · USD
11.70
+1.05 (9.90%)
At close: Jun 26, 2026, 4:00 PM EDT
11.92
+0.22 (1.84%)
After-hours: Jun 26, 2026, 7:59 PM EDT

SHPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.9211.8710.8511.7111.709.88%138,188
Jun 25, 202611.1411.4110.6510.6510.65-4.90%42,709
Jun 24, 20269.9311.229.9311.2011.2012.05%269,957
Jun 23, 20269.9810.409.8810.0010.00-0.44%56,796
Jun 22, 20269.8810.709.8410.1010.04-1.67%52,489
Jun 18, 202610.1210.439.7910.2710.211.47%104,874
Jun 17, 202610.9311.2810.1010.1210.06-9.26%94,228
Jun 16, 202610.9911.4010.9411.1611.091.49%100,447
Jun 15, 202610.7311.5510.6910.9910.937.54%117,132
Jun 12, 202610.6910.7410.0310.2210.16-4.01%182,733
Jun 11, 202610.0010.659.5010.6510.593.88%106,425
Jun 10, 202610.2910.629.9210.2510.19-4.06%108,234
Jun 9, 202610.6511.9310.0610.6810.62-0.69%284,719
Jun 8, 202611.0911.4710.7110.7610.692.46%178,026
Jun 5, 202611.5011.7410.2610.5010.44-11.54%182,542
Jun 4, 202611.7112.1911.5311.8711.805.57%180,417
Jun 3, 202611.6911.7011.1511.2411.18-7.01%198,484
Jun 2, 202612.9412.9711.7612.0912.02-11.48%500,021
Jun 1, 202612.9613.7312.6413.6613.588.93%560,252
May 29, 202611.8712.7311.4312.5412.476.45%723,817
May 28, 202610.3711.8010.3311.7811.7115.99%563,792
May 27, 20269.6610.629.6610.1610.103.18%253,053
May 26, 20269.629.869.389.849.793.33%136,761
May 22, 202610.0710.399.509.539.47-3.19%185,392
May 21, 20269.6910.139.279.849.78-0.61%162,900
May 20, 20269.009.908.849.909.847.96%236,971
May 19, 20269.509.839.139.179.12-2.55%373,108
May 18, 20268.909.588.859.419.353.98%256,702
May 15, 20268.569.248.329.059.005.60%415,126
May 14, 20268.258.627.968.578.524.26%466,545
May 13, 20268.808.808.058.228.17-8.97%584,235
May 12, 20269.549.638.809.038.98-5.05%602,522
May 11, 202610.5410.669.499.519.45-14.63%825,938
May 8, 202611.1311.1410.4911.1411.07-1.85%417,402
May 7, 202610.4811.4010.4411.3511.2811.66%804,582
May 6, 202610.8711.009.9810.1710.11-4.10%866,671
May 5, 202612.6813.3410.1510.6010.54-31.44%1,723,072
May 4, 202615.0415.8614.9115.4615.37-0.05%247,386
May 1, 202614.6115.5214.5715.4715.3810.96%95,190
Apr 30, 202613.8914.2113.3413.9413.86-0.36%50,172
Apr 29, 202614.0014.1113.6213.9913.91-1.45%60,930
Apr 28, 202614.5615.3614.1714.2014.11-3.52%42,479
Apr 27, 202614.6315.1514.5014.7114.63-2.44%44,615
Apr 24, 202614.8515.2214.2015.0814.992.10%75,265
Apr 23, 202616.0716.0814.1714.7714.68-11.72%132,375
Apr 22, 202617.1417.1416.5616.7316.631.15%66,888
Apr 21, 202617.7218.1016.4216.5416.44-5.86%145,628
Apr 20, 202616.2917.5816.1417.5717.475.97%80,288
Apr 17, 202616.3317.0816.3116.5816.486.49%107,662
Apr 16, 202616.2516.4315.3115.5715.48-0.70%71,533
Apr 15, 202613.6715.7113.6315.6815.5916.90%137,287
Apr 14, 202613.3713.7213.0013.4113.334.65%186,603
Apr 13, 202611.7112.9011.7112.8212.747.02%137,335
Apr 10, 202612.4712.4911.5711.9811.91-2.55%121,932
Apr 9, 202614.2314.2312.2412.2912.22-12.82%125,766
Apr 8, 202615.2915.5213.9914.1014.015.05%79,526
Apr 7, 202613.6213.6212.7413.4213.34-2.89%54,572
Apr 6, 202613.8014.2213.5213.8213.740.88%35,141
Apr 2, 202612.9214.0012.3213.7013.62-0.80%45,567
Apr 1, 202614.2114.2113.3113.8113.730.09%31,588
Mar 31, 202612.7913.9412.2013.8013.7212.17%79,580
Mar 30, 202612.5412.9212.0712.3012.23-0.05%76,180
Mar 27, 202612.7212.9911.9912.3112.23-6.43%105,863
Mar 26, 202613.2614.3613.1113.1513.07-4.97%54,742
Mar 25, 202614.2514.4413.2413.8413.763.90%61,768
Mar 24, 202614.0214.0213.0713.3213.24-8.58%82,042
Mar 23, 202614.0514.9913.9514.6514.487.85%64,646
Mar 20, 202614.8814.8813.3613.5813.43-9.49%61,219
Mar 19, 202615.0815.5514.5615.0014.84-2.20%87,072
Mar 18, 202616.2816.6215.3415.3415.17-6.49%89,510
Mar 17, 202616.3017.7216.3016.4116.221.98%89,228
Mar 16, 202615.9116.3315.6816.0915.915.94%57,075
Mar 13, 202615.9816.6414.7815.1915.02-5.19%48,535
Mar 12, 202616.4217.3015.9316.0215.84-5.37%42,902
Mar 11, 202617.3518.1716.1816.9216.740.09%83,589
Mar 10, 202618.0818.1416.6116.9116.72-6.19%110,493
Mar 9, 202616.5118.2816.5118.0317.834.99%123,354
Mar 6, 202617.2918.4116.6317.1716.98-6.58%131,948
Mar 5, 202616.8918.6916.8118.3818.187.74%211,886
Mar 4, 202615.3517.2515.2517.0616.8712.62%184,436
Mar 3, 202613.4215.1612.8715.1514.984.14%231,249
Mar 2, 202613.7414.7513.2914.5514.38-1.98%120,414
Feb 27, 202615.3815.6314.3614.8414.67-8.50%123,880
Feb 26, 202615.0616.2514.9816.2216.049.14%106,099
Feb 25, 202614.3215.6414.2314.8614.695.77%126,372
Feb 24, 202614.0014.8313.8114.0513.89-0.78%131,284
Feb 23, 202615.8115.9113.7914.1614.00-14.18%163,082
Feb 20, 202615.4317.6615.1516.5016.323.84%205,028
Feb 19, 202614.9616.0614.8615.8915.713.59%133,085
Feb 18, 202613.2316.0413.2315.3415.1714.22%181,172
Feb 17, 202613.2014.0912.8313.4313.281.44%151,916
Feb 13, 202612.6813.3412.1413.2413.093.44%194,695
Feb 12, 202615.2015.2011.3512.8012.66-13.75%539,595
Feb 11, 202620.1920.1912.4214.8414.67-13.52%1,195,028
Feb 10, 202616.1217.4615.9917.1616.9715.31%339,954
Feb 9, 202613.3915.2313.1414.8814.7211.37%133,277
Feb 6, 202613.4514.0012.8513.3613.211.57%96,247
Feb 5, 202613.3314.0112.7013.1613.01-5.01%166,801
Feb 4, 202614.3314.3312.8313.8513.70-9.12%139,576
Feb 3, 202618.6018.6014.7315.2415.07-19.61%127,499