Direxion Daily SHOP Bull 2X ETF (SHPU)

NASDAQ: SHPU · Real-Time Price · USD

14.20

-0.52 (-3.52%)

At close: Apr 28, 2026, 4:00 PM EDT

14.17

-0.03 (-0.18%)

After-hours: Apr 28, 2026, 7:22 PM EDT

SHPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.56	15.36	14.17	14.21	14.21	-3.42%	38,160
Apr 27, 2026	14.63	15.15	14.50	14.71	14.71	-2.43%	44,563
Apr 24, 2026	14.85	15.22	14.20	15.08	15.08	2.10%	74,965
Apr 23, 2026	16.07	16.08	14.17	14.77	14.77	-11.72%	129,969
Apr 22, 2026	17.14	17.14	16.56	16.73	16.73	1.15%	66,745
Apr 21, 2026	17.72	18.10	16.42	16.54	16.54	-5.86%	141,087
Apr 20, 2026	16.29	17.58	16.14	17.57	17.57	5.97%	79,729
Apr 17, 2026	16.33	17.08	16.31	16.58	16.58	6.49%	104,650
Apr 16, 2026	16.25	16.43	15.31	15.57	15.57	-0.70%	69,590
Apr 15, 2026	13.67	15.71	13.63	15.68	15.68	16.90%	133,668
Apr 14, 2026	13.37	13.72	13.00	13.41	13.41	4.65%	183,733
Apr 13, 2026	11.71	12.90	11.71	12.82	12.82	7.02%	137,335
Apr 10, 2026	12.47	12.49	11.57	11.98	11.98	-2.55%	121,932
Apr 9, 2026	14.23	14.23	12.24	12.29	12.29	-12.82%	125,766
Apr 8, 2026	15.29	15.52	13.99	14.10	14.10	5.04%	79,526
Apr 7, 2026	13.62	13.62	12.74	13.42	13.42	-2.89%	54,572
Apr 6, 2026	13.80	14.22	13.52	13.82	13.82	0.88%	35,141
Apr 2, 2026	12.92	14.00	12.32	13.70	13.70	-0.80%	45,567
Apr 1, 2026	14.21	14.21	13.31	13.81	13.81	0.09%	31,588
Mar 31, 2026	12.79	13.94	12.20	13.80	13.80	12.18%	79,580
Mar 30, 2026	12.54	12.92	12.07	12.30	12.30	-0.06%	76,180
Mar 27, 2026	12.72	12.99	11.99	12.31	12.31	-6.42%	105,863
Mar 26, 2026	13.26	14.36	13.11	13.15	13.15	-4.97%	54,742
Mar 25, 2026	14.25	14.44	13.24	13.84	13.84	3.90%	61,768
Mar 24, 2026	14.02	14.02	13.07	13.32	13.32	-9.06%	82,042
Mar 23, 2026	14.05	14.99	13.95	14.65	14.57	7.85%	64,646
Mar 20, 2026	14.88	14.88	13.36	13.58	13.51	-9.48%	61,219
Mar 19, 2026	15.08	15.55	14.56	15.00	14.93	-2.20%	87,072
Mar 18, 2026	16.28	16.62	15.34	15.34	15.26	-6.49%	89,510
Mar 17, 2026	16.30	17.72	16.30	16.41	16.32	1.98%	89,228
Mar 16, 2026	15.91	16.33	15.68	16.09	16.00	5.94%	57,075
Mar 13, 2026	15.98	16.64	14.78	15.19	15.11	-5.19%	48,535
Mar 12, 2026	16.42	17.30	15.93	16.02	15.93	-5.37%	42,902
Mar 11, 2026	17.35	18.17	16.18	16.92	16.84	0.08%	83,589
Mar 10, 2026	18.08	18.14	16.61	16.91	16.82	-6.20%	110,493
Mar 9, 2026	16.51	18.28	16.51	18.03	17.93	4.99%	123,354
Mar 6, 2026	17.29	18.41	16.63	17.17	17.08	-6.58%	131,948
Mar 5, 2026	16.89	18.69	16.81	18.38	18.28	7.75%	211,886
Mar 4, 2026	15.35	17.25	15.25	17.06	16.97	12.62%	184,436
Mar 3, 2026	13.42	15.16	12.87	15.15	15.07	4.14%	231,249
Mar 2, 2026	13.74	14.75	13.29	14.55	14.47	-1.98%	120,414
Feb 27, 2026	15.38	15.63	14.36	14.84	14.76	-8.50%	123,880
Feb 26, 2026	15.06	16.25	14.98	16.22	16.13	9.15%	106,099
Feb 25, 2026	14.32	15.64	14.23	14.86	14.78	5.77%	126,372
Feb 24, 2026	14.00	14.83	13.81	14.05	13.98	-0.78%	131,284
Feb 23, 2026	15.81	15.91	13.79	14.16	14.09	-14.18%	163,082
Feb 20, 2026	15.43	17.66	15.15	16.50	16.41	3.84%	205,028
Feb 19, 2026	14.96	16.06	14.86	15.89	15.81	3.59%	133,085
Feb 18, 2026	13.23	16.04	13.23	15.34	15.26	14.22%	181,172
Feb 17, 2026	13.20	14.09	12.83	13.43	13.36	1.44%	151,916
Feb 13, 2026	12.68	13.34	12.14	13.24	13.17	3.44%	194,695
Feb 12, 2026	15.20	15.20	11.35	12.80	12.73	-13.75%	539,595
Feb 11, 2026	20.19	20.19	12.42	14.84	14.76	-13.52%	1,195,028
Feb 10, 2026	16.12	17.46	15.99	17.16	17.07	15.31%	339,954
Feb 9, 2026	13.39	15.23	13.14	14.88	14.80	11.38%	133,277
Feb 6, 2026	13.45	14.00	12.85	13.36	13.29	1.57%	96,247
Feb 5, 2026	13.33	14.01	12.70	13.16	13.09	-5.01%	166,801
Feb 4, 2026	14.33	14.33	12.83	13.85	13.78	-9.12%	139,576
Feb 3, 2026	18.60	18.60	14.73	15.24	15.16	-19.61%	127,499
Feb 2, 2026	19.55	20.06	18.41	18.96	18.86	1.76%	54,147
Jan 30, 2026	21.42	21.67	18.53	18.63	18.53	-17.48%	137,326
Jan 29, 2026	22.01	22.73	20.78	22.58	22.46	6.74%	45,979
Jan 28, 2026	21.43	21.93	20.80	21.15	21.04	2.13%	40,512
Jan 27, 2026	20.59	20.88	20.09	20.71	20.60	1.86%	20,319
Jan 26, 2026	20.64	20.89	20.26	20.33	20.22	-2.68%	20,495
Jan 23, 2026	20.62	21.38	20.00	20.89	20.78	0.50%	32,438
Jan 22, 2026	22.14	22.40	20.73	20.79	20.68	-1.58%	39,292
Jan 21, 2026	23.08	23.29	20.88	21.12	21.01	-8.08%	51,131
Jan 20, 2026	25.33	25.33	22.92	22.98	22.86	-14.57%	54,647
Jan 16, 2026	27.50	27.81	26.90	26.90	26.75	-2.70%	15,097
Jan 15, 2026	28.49	28.75	27.61	27.64	27.50	0.49%	26,356
Jan 14, 2026	30.50	30.50	26.22	27.51	27.36	-11.87%	53,581
Jan 13, 2026	31.54	32.35	30.51	31.21	31.05	-0.80%	8,412
Jan 12, 2026	29.76	31.63	29.04	31.47	31.30	4.40%	18,622
Jan 9, 2026	31.42	31.74	29.70	30.14	29.98	-4.90%	25,530
Jan 8, 2026	30.94	31.69	29.95	31.69	31.53	2.01%	6,596
Jan 7, 2026	30.87	32.06	30.46	31.07	30.91	-2.31%	10,753
Jan 6, 2026	30.49	32.07	29.12	31.80	31.64	2.85%	19,409
Jan 5, 2026	28.80	31.04	28.75	30.92	30.76	11.47%	17,549
Jan 2, 2026	29.72	30.19	27.07	27.74	27.59	-4.91%	21,054
Dec 31, 2025	29.87	29.87	29.17	29.17	29.02	-3.18%	7,122
Dec 30, 2025	30.78	31.35	30.13	30.13	29.97	-5.19%	23,791
Dec 29, 2025	32.38	32.38	31.54	31.78	31.61	-3.20%	7,658
Dec 26, 2025	32.04	32.83	32.04	32.83	32.66	1.08%	5,333
Dec 24, 2025	32.48	32.51	32.31	32.48	32.31	-0.09%	3,300
Dec 23, 2025	32.24	32.51	31.65	32.51	32.34	-0.68%	16,996
Dec 22, 2025	34.25	34.25	32.73	32.73	32.38	0.17%	11,894
Dec 19, 2025	31.90	33.24	31.90	32.68	32.33	3.24%	29,779
Dec 18, 2025	31.48	33.90	31.15	31.65	31.31	6.11%	40,325
Dec 17, 2025	31.67	33.00	29.77	29.83	29.51	-1.81%	39,141
Dec 16, 2025	28.00	30.38	27.68	30.38	30.05	4.19%	12,571
Dec 15, 2025	31.59	32.33	29.06	29.16	28.85	-5.17%	28,986
Dec 12, 2025	30.00	30.75	29.00	30.75	30.42	-0.81%	30,522
Dec 11, 2025	31.74	31.85	30.19	31.00	30.66	-4.46%	22,314
Dec 10, 2025	28.29	32.48	28.05	32.44	32.10	-5.69%	56,826
Dec 9, 2025	33.55	35.37	33.55	34.40	28.53	2.11%	14,512
Dec 8, 2025	35.43	35.43	32.92	33.69	27.94	-3.25%	18,764
Dec 5, 2025	35.34	35.69	34.06	34.82	28.88	-1.71%	18,337
Dec 4, 2025	34.53	35.80	33.75	35.43	29.39	2.82%	19,712
Dec 3, 2025	32.56	34.90	32.46	34.46	28.58	4.13%	16,097