Skip to main content
Direxion Daily S&P 500 Bull 2X ETF (SPUU)
NYSEARCA: SPUU · Real-Time Price · USD
196.97
-1.94 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
196.42
-0.55 (-0.28%)
Pre-market: Apr 29, 2026, 4:14 AM EDT

SPUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026197.25197.55195.59196.97196.97-0.98%11,843
Apr 27, 2026198.02198.97197.50198.91198.910.36%45,988
Apr 24, 2026196.26198.48195.96198.19198.191.59%13,752
Apr 23, 2026196.12197.29192.38195.09195.09-0.89%20,513
Apr 22, 2026195.55196.92195.18196.84196.842.08%6,776
Apr 21, 2026196.62196.65192.38192.82192.82-1.29%89,148
Apr 20, 2026195.69196.00194.30195.34195.34-0.58%16,542
Apr 17, 2026194.01197.68194.01196.47196.472.40%39,541
Apr 16, 2026191.39192.31190.35191.87191.870.46%27,068
Apr 15, 2026188.56191.10187.91190.99190.991.53%21,784
Apr 14, 2026184.58188.12184.32188.12188.122.53%37,503
Apr 13, 2026178.88183.68178.74183.48183.481.95%30,650
Apr 10, 2026180.82181.30179.68179.96179.96-0.26%10,765
Apr 9, 2026177.89180.85177.48180.44180.441.10%14,510
Apr 8, 2026178.71178.72176.11178.48178.485.19%161,874
Apr 7, 2026168.29169.82165.48169.67169.670.04%34,970
Apr 6, 2026168.13169.60168.02169.60169.600.95%48,467
Apr 2, 2026163.14168.10162.72168.01168.010.17%24,489
Apr 1, 2026167.31169.40166.73167.72167.721.43%21,157
Mar 31, 2026159.92165.75159.88165.35165.355.86%44,283
Mar 30, 2026160.44160.44154.85156.20156.20-0.69%92,758
Mar 27, 2026160.31160.93157.00157.28157.28-3.57%46,464
Mar 26, 2026166.31168.00163.09163.10163.10-3.52%25,412
Mar 25, 2026170.59171.12167.88169.05169.051.28%92,002
Mar 24, 2026166.41168.88165.75166.91166.91-1.08%18,359
Mar 23, 2026169.85172.15167.99168.73168.412.18%60,867
Mar 20, 2026169.30169.30163.95165.13164.82-3.01%46,678
Mar 19, 2026168.87171.52168.40170.25169.93-0.41%28,381
Mar 18, 2026174.84174.84170.95170.95170.63-2.75%48,991
Mar 17, 2026177.14177.37175.71175.78175.450.54%9,321
Mar 16, 2026174.56175.98174.43174.84174.511.90%28,274
Mar 13, 2026175.10176.49171.27171.58171.25-1.26%26,723
Mar 12, 2026176.35176.35173.57173.77173.44-2.96%70,441
Mar 11, 2026178.94180.07177.64179.07178.73-0.16%8,199
Mar 10, 2026180.03182.75178.81179.35179.01-0.42%76,758
Mar 9, 2026173.77180.50171.95180.10179.761.40%32,832
Mar 6, 2026176.74179.00176.00177.62177.28-2.43%59,356
Mar 5, 2026182.13183.62179.00182.04181.69-1.24%17,447
Mar 4, 2026182.01184.86181.54184.33183.981.73%13,367
Mar 3, 2026178.48182.54176.12181.20180.86-2.08%135,064
Mar 2, 2026180.44185.77180.38185.04184.690.34%18,467
Feb 27, 2026183.05184.61182.20184.42184.07-0.97%11,566
Feb 26, 2026188.46188.46184.44186.23185.88-1.16%8,232
Feb 25, 2026186.79188.72186.79188.41188.051.59%17,220
Feb 24, 2026182.52185.60181.94185.47185.121.70%4,350
Feb 23, 2026185.57186.62182.12182.38182.03-2.16%18,304
Feb 20, 2026182.69186.70182.69186.41186.051.41%16,470
Feb 19, 2026183.83184.31183.25183.82183.47-0.81%7,178
Feb 18, 2026184.43186.23183.90185.31184.961.23%10,850
Feb 17, 2026181.58184.13180.22183.07182.720.28%12,305
Feb 13, 2026182.40184.33181.77182.55182.200.01%14,805
Feb 12, 2026189.54189.54182.39182.53182.19-3.22%15,895
Feb 11, 2026190.63190.71187.19188.60188.240.15%11,674
Feb 10, 2026189.87190.76188.32188.32187.96-0.78%20,552
Feb 9, 2026186.81190.49186.81189.81189.450.85%15,882
Feb 6, 2026182.88188.20182.88188.20187.844.02%17,600
Feb 5, 2026182.70183.75179.94180.92180.58-2.48%25,068
Feb 4, 2026187.80188.11183.33185.52185.17-0.98%62,058
Feb 3, 2026190.80191.00184.35187.36187.01-1.79%16,579
Feb 2, 2026187.29191.37187.29190.77190.411.23%8,466
Jan 30, 2026188.83189.86187.48188.46188.10-0.82%39,488
Jan 29, 2026191.04191.21185.99190.02189.66-0.39%13,804
Jan 28, 2026191.71191.80190.30190.76190.40-0.07%18,063
Jan 27, 2026190.02191.22190.02190.89190.530.78%10,607
Jan 26, 2026187.92189.97187.92189.42189.061.01%16,905
Jan 23, 2026186.58188.35186.58187.53187.170.15%16,915
Jan 22, 2026187.71188.54186.40187.24186.880.86%67,090
Jan 21, 2026182.28187.03181.67185.65185.302.29%34,306
Jan 20, 2026183.36185.23181.00181.50181.16-4.02%76,696
Jan 16, 2026190.02190.22188.58189.10188.74-0.27%11,901
Jan 15, 2026190.65191.14189.00189.61189.250.55%15,348
Jan 14, 2026189.00189.00186.38188.58188.22-0.88%12,689
Jan 13, 2026190.28190.72189.50190.26189.90-0.54%12,378
Jan 12, 2026188.92191.64188.92191.29190.920.28%11,764
Jan 9, 2026188.43191.14188.34190.76190.401.31%13,024
Jan 8, 2026188.01188.80187.54188.29187.93-0.05%5,959
Jan 7, 2026189.81190.48188.38188.38188.02-0.74%13,747
Jan 6, 2026187.17189.79187.17189.78189.421.40%23,604
Jan 5, 2026186.58188.25186.58187.16186.811.18%25,538
Jan 2, 2026186.57186.80183.23184.98184.630.48%103,460
Dec 31, 2025186.94186.94184.10184.10183.75-1.70%60,007
Dec 30, 2025187.41188.00187.00187.28186.92-0.26%12,587
Dec 29, 2025187.35188.00186.93187.76187.40-0.66%22,404
Dec 26, 2025189.25189.70188.68189.01188.65-0.08%10,044
Dec 24, 2025187.98189.37187.98189.16188.800.59%9,500
Dec 23, 2025185.81188.04185.66188.04187.680.89%12,958
Dec 22, 2025185.90186.45185.72186.39185.931.27%6,806
Dec 19, 2025182.11184.30182.11184.06183.611.71%51,044
Dec 18, 2025181.68183.03180.36180.96180.521.47%58,401
Dec 17, 2025183.00183.00178.34178.35177.91-2.39%58,525
Dec 16, 2025182.64183.22180.37182.72182.27-0.35%10,930
Dec 15, 2025185.76185.77182.72183.36182.91-0.21%12,537
Dec 12, 2025187.32187.50182.78183.75183.30-2.26%12,818
Dec 11, 2025186.03188.00184.22188.00187.540.46%19,926
Dec 10, 2025184.59187.76184.05187.13186.670.17%21,302
Dec 9, 2025186.87187.78186.45186.81184.45-0.05%8,332
Dec 8, 2025188.48188.48185.89186.91184.55-0.64%16,189
Dec 5, 2025187.71189.47187.64188.12185.750.49%11,631
Dec 4, 2025187.54187.54186.13187.19184.83-0.01%11,929
Dec 3, 2025185.31187.70185.31187.22184.860.62%7,983