Skip to main content
Direxion Daily S&P 500 Bull 2x Shares (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
177.62
-4.42 (-2.43%)
Mar 6, 2026, 4:00 PM EST - Market closed

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026176.74179.00176.00177.62177.62-2.43%58,671
Mar 5, 2026182.13183.62179.00182.04182.04-1.24%17,440
Mar 4, 2026182.01184.86181.54184.33184.331.73%13,362
Mar 3, 2026178.48182.54176.12181.20181.20-2.08%134,903
Mar 2, 2026180.44185.77180.38185.04185.040.34%18,412
Feb 27, 2026183.05184.61182.20184.42184.42-0.97%11,438
Feb 26, 2026188.46188.46184.44186.23186.23-1.16%7,502
Feb 25, 2026186.79188.72186.79188.41188.411.59%17,216
Feb 24, 2026182.52185.60181.94185.47185.471.70%4,331
Feb 23, 2026185.57186.62182.12182.38182.38-2.16%18,299
Feb 20, 2026182.69186.70182.69186.41186.411.41%16,470
Feb 19, 2026183.83184.31183.25183.82183.82-0.81%7,178
Feb 18, 2026184.43186.23183.90185.31185.311.23%10,850
Feb 17, 2026181.58184.13180.22183.07183.070.28%12,305
Feb 13, 2026182.40184.33181.77182.55182.550.01%14,805
Feb 12, 2026189.54189.54182.39182.53182.53-3.22%14,945
Feb 11, 2026190.63190.71187.19188.60188.600.15%11,366
Feb 10, 2026189.87190.76188.32188.32188.32-0.78%20,551
Feb 9, 2026186.81190.49186.81189.81189.810.85%15,844
Feb 6, 2026182.88188.20182.88188.20188.204.02%17,597
Feb 5, 2026182.70183.75179.94180.92180.92-2.48%24,896
Feb 4, 2026187.80188.11183.33185.52185.52-0.98%61,943
Feb 3, 2026190.80191.00184.35187.36187.36-1.79%16,573
Feb 2, 2026187.29191.37187.29190.77190.771.23%8,357
Jan 30, 2026188.83189.86187.48188.46188.46-0.82%39,031
Jan 29, 2026191.04191.21185.99190.02190.02-0.39%13,788
Jan 28, 2026191.71191.80190.30190.76190.76-0.07%17,949
Jan 27, 2026190.02191.22190.02190.89190.890.78%9,507
Jan 26, 2026187.92189.97187.92189.42189.421.01%16,896
Jan 23, 2026186.58188.35186.58187.53187.530.15%16,915
Jan 22, 2026187.71188.54186.40187.24187.240.86%66,043
Jan 21, 2026182.28187.03181.67185.65185.652.29%25,466
Jan 20, 2026183.36185.23181.00181.50181.50-4.02%76,696
Jan 16, 2026190.02190.22188.58189.10189.10-0.27%11,901
Jan 15, 2026190.65191.14189.00189.61189.610.55%15,348
Jan 14, 2026189.00189.00186.38188.58188.58-0.88%12,689
Jan 13, 2026190.28190.72189.50190.26190.26-0.54%12,173
Jan 12, 2026188.92191.64188.92191.29191.290.28%11,657
Jan 9, 2026188.43191.14188.34190.76190.761.31%13,024
Jan 8, 2026188.01188.80187.54188.29188.29-0.05%5,959
Jan 7, 2026189.81190.48188.38188.38188.38-0.74%13,747
Jan 6, 2026187.17189.79187.17189.78189.781.40%23,152
Jan 5, 2026186.58188.25186.58187.16187.161.18%25,513
Jan 2, 2026186.57186.80183.23184.98184.980.48%103,460
Dec 31, 2025186.94186.94184.10184.10184.10-1.70%60,007
Dec 30, 2025187.41188.00187.00187.28187.28-0.26%12,357
Dec 29, 2025187.35188.00186.93187.76187.76-0.66%21,486
Dec 26, 2025189.25189.70188.68189.01189.01-0.08%10,044
Dec 24, 2025187.98189.37187.98189.16189.160.59%9,500
Dec 23, 2025185.81188.04185.66188.04188.040.89%12,958
Dec 22, 2025185.90186.45185.72186.39186.291.27%6,806
Dec 19, 2025182.11184.30182.11184.06183.961.71%51,044
Dec 18, 2025181.68183.03180.36180.96180.861.47%58,401
Dec 17, 2025183.00183.00178.34178.35178.25-2.39%58,525
Dec 16, 2025182.64183.22180.37182.72182.62-0.35%10,930
Dec 15, 2025185.76185.77182.72183.36183.26-0.21%12,537
Dec 12, 2025187.32187.50182.78183.75183.64-2.26%12,818
Dec 11, 2025186.03188.00184.22188.00187.900.46%19,926
Dec 10, 2025184.59187.76184.05187.13187.030.17%21,302
Dec 9, 2025186.87187.78186.45186.81184.80-0.05%8,332
Dec 8, 2025188.48188.48185.89186.91184.90-0.64%16,189
Dec 5, 2025187.71189.47187.64188.12186.100.49%11,631
Dec 4, 2025187.54187.54186.13187.19185.18-0.01%11,929
Dec 3, 2025185.31187.70185.31187.22185.210.62%7,983
Dec 2, 2025186.42187.10185.00186.06184.060.41%7,811
Dec 1, 2025184.56186.55184.44185.31183.32-0.86%16,956
Nov 28, 2025185.64186.93185.64186.92184.910.95%8,051
Nov 26, 2025183.98186.12183.63185.15183.161.37%25,555
Nov 25, 2025179.56183.03177.83182.65180.691.83%233,986
Nov 24, 2025177.27179.80175.42179.37177.442.97%24,222
Nov 21, 2025172.00176.41170.04174.19172.321.95%37,554
Nov 20, 2025181.38182.94170.63170.85169.01-3.00%35,918
Nov 19, 2025175.07178.08174.55176.14174.250.69%14,282
Nov 18, 2025175.68177.05173.19174.94173.06-1.70%21,041
Nov 17, 2025180.02182.00176.09177.96176.05-1.82%22,460
Nov 14, 2025177.78183.04176.81181.26179.310.03%33,083
Nov 13, 2025186.14186.14180.75181.21179.26-3.42%42,577
Nov 12, 2025188.47188.49186.37187.63185.610.21%15,646
Nov 11, 2025185.63187.47185.34187.24185.230.36%9,076
Nov 10, 2025184.40186.92183.85186.56184.563.01%20,670
Nov 7, 2025179.29181.11176.51181.11179.160.23%48,330
Nov 6, 2025184.12184.12180.30180.69178.75-2.33%20,459
Nov 5, 2025183.35186.26183.35185.00183.010.78%7,699
Nov 4, 2025183.48186.06183.11183.57181.60-2.35%22,247
Nov 3, 2025189.26189.26187.31187.98185.960.26%18,144
Oct 31, 2025188.95188.95186.56187.49185.470.62%15,187
Oct 30, 2025188.48189.28186.33186.33184.32-2.09%42,422
Oct 29, 2025191.09191.36187.92190.30188.260.08%26,428
Oct 28, 2025190.21190.92189.29190.14188.100.48%11,486
Oct 27, 2025187.90189.35187.65189.23187.202.38%27,760
Oct 24, 2025184.45185.48184.15184.84182.851.57%43,982
Oct 23, 2025180.51182.50180.51181.99180.031.18%16,176
Oct 22, 2025182.11182.11177.61179.86177.93-1.00%25,636
Oct 21, 2025181.83182.50181.17181.67179.72-0.09%19,793
Oct 20, 2025179.68182.12179.68181.83179.882.21%126,030
Oct 17, 2025175.54178.50175.22177.90175.990.94%138,149
Oct 16, 2025179.42180.00174.80176.25174.36-1.30%20,308
Oct 15, 2025179.62180.95175.90178.58176.660.88%22,124
Oct 14, 2025174.58178.89172.81177.02175.12-0.30%25,020
Oct 13, 2025176.26178.43176.03177.56175.653.00%58,105