SHPU Historical Prices
Direxion Daily SHOP Bull 2X ETF · daily open, high, low, close & volume
Trading days
250
Period high
42.37
Period low
7.96
Period change
-58.83%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13.46 | 16.40 | 13.29 | 14.82 | -16.86% | 699,653 |
| Nov 2, 2026 | 18.83 | 19.00 | 17.51 | 17.83 | -2.75% | 67,956 |
| Oct 30, 2026 | 19.50 | 19.50 | 17.55 | 18.33 | -11.06% | 47,194 |
| Oct 29, 2026 | 20.06 | 20.91 | 19.68 | 20.61 | -1.95% | 25,619 |
| Oct 28, 2026 | 20.41 | 21.17 | 20.25 | 21.02 | +2.89% | 15,461 |
| Oct 27, 2026 | 21.20 | 21.44 | 20.08 | 20.43 | -2.85% | 71,393 |
| Oct 26, 2026 | 21.27 | 21.69 | 20.85 | 21.03 | -0.43% | 30,450 |
| Oct 23, 2026 | 20.89 | 21.39 | 20.50 | 21.12 | -0.38% | 27,893 |
| Oct 22, 2026 | 22.95 | 23.18 | 20.50 | 21.20 | -6.24% | 53,070 |
| Oct 21, 2026 | 22.02 | 23.52 | 21.95 | 22.61 | +1.30% | 45,579 |
| Oct 20, 2026 | 21.47 | 23.04 | 21.47 | 22.32 | +2.39% | 53,113 |
| Oct 19, 2026 | 21.45 | 22.56 | 21.43 | 21.80 | +1.73% | 64,218 |
| Oct 16, 2026 | 23.70 | 24.16 | 20.84 | 21.43 | -9.50% | 73,146 |
| Oct 15, 2026 | 20.02 | 23.78 | 19.90 | 23.68 | +6.24% | 70,877 |
| Oct 14, 2026 | 22.99 | 24.02 | 21.80 | 22.29 | -4.46% | 93,291 |
| Oct 13, 2026 | 23.02 | 24.01 | 22.73 | 23.33 | -3.15% | 162,313 |
| Oct 12, 2026 | 22.42 | 24.40 | 22.42 | 24.09 | +9.90% | 94,858 |
| Oct 9, 2026 | 20.91 | 21.92 | 20.60 | 21.92 | +7.67% | 64,630 |
| Oct 8, 2026 | 20.48 | 21.11 | 20.30 | 20.36 | -1.79% | 53,912 |
| Oct 7, 2026 | 19.83 | 20.94 | 19.69 | 20.73 | +1.71% | 32,042 |
| Oct 6, 2026 | 20.73 | 20.76 | 20.13 | 20.38 | +5.59% | 108,864 |
| Oct 5, 2026 | 17.79 | 19.85 | 17.62 | 19.30 | +11.45% | 105,108 |
| Oct 2, 2026 | 17.20 | 17.66 | 17.10 | 17.32 | +3.21% | 55,125 |
| Oct 1, 2026 | 17.18 | 17.57 | 16.61 | 16.78 | +0.69% | 68,071 |
| Sep 30, 2026 | 16.80 | 17.35 | 16.62 | 16.66 | +0.34% | 43,248 |
| Sep 29, 2026 | 15.72 | 16.85 | 15.46 | 16.61 | +5.82% | 95,101 |
| Sep 28, 2026 | 14.52 | 15.70 | 14.12 | 15.70 | +2.36% | 173,902 |
| Sep 25, 2026 | 15.64 | 15.64 | 15.07 | 15.33 | -4.34% | 102,244 |
| Sep 24, 2026 | 14.93 | 16.11 | 14.93 | 16.03 | +4.26% | 93,878 |
| Sep 23, 2026 | 16.31 | 17.37 | 13.93 | 15.38 | -7.55% | 263,760 |
| Sep 22, 2026 | 15.90 | 17.12 | 15.90 | 16.63 | +14.07% | 509,216 |
| Sep 21, 2026 | 12.74 | 14.60 | 12.33 | 14.58 | +14.62% | 339,313 |
| Sep 18, 2026 | 12.64 | 12.81 | 12.39 | 12.72 | -0.40% | 50,008 |
| Sep 17, 2026 | 13.05 | 13.15 | 12.57 | 12.77 | -1.85% | 83,956 |
| Sep 16, 2026 | 12.88 | 13.57 | 12.84 | 13.01 | +0.00% | 30,418 |
| Sep 15, 2026 | 13.52 | 13.62 | 12.99 | 13.01 | -6.26% | 66,432 |
| Sep 14, 2026 | 12.80 | 14.02 | 12.80 | 13.88 | +7.84% | 320,023 |
| Sep 11, 2026 | 13.21 | 13.45 | 12.82 | 12.87 | +3.62% | 187,364 |
| Sep 10, 2026 | 12.09 | 12.91 | 12.00 | 12.42 | -0.56% | 89,215 |
| Sep 9, 2026 | 14.78 | 14.78 | 12.34 | 12.49 | -10.85% | 571,260 |
| Sep 8, 2026 | 15.66 | 15.66 | 13.71 | 14.01 | -15.35% | 346,986 |
| Sep 4, 2026 | 16.57 | 17.48 | 16.50 | 16.55 | -0.96% | 31,203 |
| Sep 3, 2026 | 16.22 | 16.77 | 15.92 | 16.71 | +5.56% | 38,230 |
| Sep 2, 2026 | 15.30 | 15.83 | 15.29 | 15.83 | -7.75% | 25,538 |
| Aug 31, 2026 | 18.00 | 18.02 | 16.56 | 17.16 | -6.98% | 118,151 |
| Aug 28, 2026 | 19.00 | 19.35 | 18.37 | 18.45 | -1.82% | 51,629 |
| Aug 27, 2026 | 17.80 | 19.14 | 17.80 | 18.79 | +5.27% | 93,981 |
| Aug 26, 2026 | 18.28 | 18.52 | 17.85 | 17.85 | -5.05% | 35,860 |
| Aug 25, 2026 | 17.90 | 18.90 | 17.90 | 18.80 | +5.48% | 97,625 |
| Aug 24, 2026 | 17.40 | 18.20 | 17.25 | 17.82 | +0.91% | 34,670 |
| Aug 21, 2026 | 17.30 | 17.72 | 16.83 | 17.66 | +2.87% | 29,098 |
| Aug 20, 2026 | 17.04 | 17.45 | 16.61 | 17.17 | +0.76% | 17,948 |
| Aug 19, 2026 | 17.06 | 17.79 | 16.86 | 17.04 | -0.17% | 33,735 |
| Aug 18, 2026 | 17.57 | 17.97 | 17.00 | 17.07 | -2.91% | 35,223 |
| Aug 17, 2026 | 18.42 | 18.57 | 17.47 | 17.58 | -6.94% | 70,726 |
| Aug 14, 2026 | 20.00 | 20.01 | 18.70 | 18.89 | -5.74% | 58,012 |
| Aug 13, 2026 | 18.61 | 20.07 | 18.35 | 20.04 | +10.78% | 165,194 |
| Aug 12, 2026 | 18.29 | 18.57 | 17.68 | 18.09 | -2.79% | 51,501 |
| Aug 11, 2026 | 19.11 | 19.15 | 18.45 | 18.61 | -3.32% | 72,404 |
| Aug 10, 2026 | 18.01 | 19.35 | 17.90 | 19.25 | +4.68% | 114,420 |
| Aug 7, 2026 | 17.50 | 18.69 | 17.14 | 18.39 | +5.63% | 187,961 |
| Aug 6, 2026 | 16.50 | 17.60 | 16.22 | 17.41 | +4.16% | 166,717 |
| Aug 5, 2026 | 17.90 | 18.65 | 16.40 | 16.71 | +33.71% | 1,653,587 |
| Aug 4, 2026 | 11.55 | 12.50 | 11.54 | 12.50 | +10.93% | 281,567 |
| Aug 3, 2026 | 11.98 | 12.16 | 11.22 | 11.27 | -0.01% | 123,726 |
| Jul 31, 2026 | 12.10 | 12.22 | 10.95 | 11.27 | -9.09% | 58,422 |
| Jul 30, 2026 | 13.25 | 13.25 | 12.35 | 12.40 | -10.43% | 68,180 |
| Jul 29, 2026 | 13.62 | 14.79 | 13.62 | 13.84 | -1.68% | 46,691 |
| Jul 28, 2026 | 13.73 | 14.80 | 13.63 | 14.08 | +5.56% | 116,477 |
| Jul 27, 2026 | 11.74 | 13.33 | 11.72 | 13.33 | +22.86% | 104,374 |
| Jul 24, 2026 | 10.66 | 10.97 | 10.50 | 10.85 | +2.85% | 57,756 |
| Jul 23, 2026 | 11.52 | 11.52 | 10.35 | 10.55 | -10.93% | 70,004 |
| Jul 22, 2026 | 12.70 | 12.76 | 11.45 | 11.85 | -7.08% | 63,356 |
| Jul 21, 2026 | 12.29 | 13.01 | 12.00 | 12.75 | -2.64% | 68,668 |
| Jul 20, 2026 | 13.06 | 13.83 | 12.85 | 13.10 | +1.52% | 92,501 |
| Jul 17, 2026 | 12.93 | 13.03 | 12.47 | 12.90 | -2.33% | 46,922 |
| Jul 16, 2026 | 13.22 | 13.80 | 12.60 | 13.21 | +2.44% | 88,441 |
| Jul 15, 2026 | 13.60 | 13.65 | 12.46 | 12.89 | -3.78% | 55,525 |
| Jul 14, 2026 | 12.54 | 13.41 | 12.29 | 13.40 | +1.51% | 86,285 |
| Jul 13, 2026 | 13.22 | 13.55 | 12.56 | 13.20 | +3.61% | 60,662 |
| Jul 10, 2026 | 13.52 | 14.41 | 12.73 | 12.74 | -0.78% | 120,755 |
| Jul 9, 2026 | 11.56 | 12.87 | 11.56 | 12.84 | +6.33% | 69,375 |
| Jul 8, 2026 | 12.47 | 12.47 | 11.26 | 12.08 | -4.47% | 95,477 |
| Jul 7, 2026 | 12.81 | 13.39 | 12.54 | 12.64 | +3.04% | 87,385 |
| Jul 6, 2026 | 11.94 | 12.51 | 11.40 | 12.27 | +0.97% | 89,190 |
| Jul 2, 2026 | 12.12 | 12.50 | 11.90 | 12.15 | -3.40% | 80,573 |
| Jul 1, 2026 | 12.03 | 13.00 | 11.94 | 12.58 | +12.78% | 245,626 |
| Jun 30, 2026 | 10.77 | 11.48 | 10.77 | 11.15 | +0.20% | 100,889 |
| Jun 29, 2026 | 12.09 | 12.39 | 11.13 | 11.13 | -4.91% | 139,190 |
| Jun 26, 2026 | 10.92 | 11.87 | 10.85 | 11.70 | +9.88% | 138,211 |
| Jun 25, 2026 | 11.14 | 11.41 | 10.65 | 10.65 | -4.90% | 42,709 |
| Jun 24, 2026 | 9.93 | 11.22 | 9.93 | 11.20 | +12.05% | 269,958 |
| Jun 23, 2026 | 9.98 | 10.40 | 9.88 | 10.00 | -1.02% | 56,797 |
| Jun 22, 2026 | 9.88 | 10.70 | 9.84 | 10.10 | -1.67% | 52,490 |
| Jun 18, 2026 | 10.12 | 10.43 | 9.79 | 10.27 | +1.47% | 104,874 |
| Jun 17, 2026 | 10.93 | 11.28 | 10.10 | 10.12 | -9.26% | 94,229 |
| Jun 16, 2026 | 10.99 | 11.40 | 10.94 | 11.16 | +1.49% | 100,448 |
| Jun 15, 2026 | 10.73 | 11.54 | 10.69 | 10.99 | +7.54% | 117,133 |
| Jun 12, 2026 | 10.69 | 10.74 | 10.03 | 10.22 | -4.01% | 182,734 |
| Jun 11, 2026 | 10.00 | 10.65 | 9.49 | 10.65 | +3.88% | 106,426 |
| Jun 10, 2026 | 10.29 | 10.62 | 9.92 | 10.25 | -4.06% | 108,235 |
| Jun 9, 2026 | 10.65 | 11.93 | 10.05 | 10.68 | -0.69% | 284,720 |
| Jun 8, 2026 | 11.09 | 11.46 | 10.71 | 10.76 | +2.46% | 178,027 |
| Jun 5, 2026 | 11.50 | 11.74 | 10.26 | 10.50 | -11.54% | 182,542 |
| Jun 4, 2026 | 11.71 | 12.19 | 11.53 | 11.87 | +5.57% | 180,417 |
| Jun 3, 2026 | 11.69 | 11.70 | 11.15 | 11.24 | -7.01% | 198,485 |
| Jun 2, 2026 | 12.94 | 12.97 | 11.76 | 12.09 | -11.48% | 500,022 |
| Jun 1, 2026 | 12.96 | 13.72 | 12.64 | 13.66 | +8.93% | 560,253 |
| May 29, 2026 | 11.87 | 12.72 | 11.43 | 12.54 | +6.45% | 723,817 |
| May 28, 2026 | 10.37 | 11.80 | 10.33 | 11.78 | +15.99% | 563,792 |
| May 27, 2026 | 9.66 | 10.62 | 9.66 | 10.16 | +3.18% | 253,054 |
| May 26, 2026 | 9.62 | 9.86 | 9.38 | 9.84 | +3.33% | 136,761 |
| May 22, 2026 | 10.07 | 10.39 | 9.49 | 9.53 | -3.19% | 185,392 |
| May 21, 2026 | 9.69 | 10.13 | 9.27 | 9.84 | -0.61% | 160,256 |
| May 20, 2026 | 9.00 | 9.90 | 8.84 | 9.90 | +7.96% | 236,972 |
| May 19, 2026 | 9.50 | 9.83 | 9.13 | 9.17 | -2.55% | 373,109 |
| May 18, 2026 | 8.90 | 9.58 | 8.85 | 9.41 | +3.98% | 256,703 |
| May 15, 2026 | 8.56 | 9.24 | 8.32 | 9.05 | +5.60% | 415,126 |
| May 14, 2026 | 8.25 | 8.62 | 7.96 | 8.57 | +4.26% | 466,546 |
| May 13, 2026 | 8.80 | 8.80 | 8.05 | 8.22 | -8.97% | 584,235 |
| May 12, 2026 | 9.54 | 9.63 | 8.80 | 9.03 | -5.05% | 602,522 |
| May 11, 2026 | 10.54 | 10.66 | 9.49 | 9.51 | -14.63% | 825,939 |
| May 8, 2026 | 11.13 | 11.14 | 10.49 | 11.14 | -1.85% | 417,403 |
| May 7, 2026 | 10.48 | 11.40 | 10.44 | 11.35 | +11.66% | 804,583 |
| May 6, 2026 | 10.87 | 11.00 | 9.98 | 10.16 | -4.10% | 866,671 |
| May 5, 2026 | 12.68 | 13.34 | 10.15 | 10.60 | -31.44% | 1,723,073 |
| May 4, 2026 | 15.04 | 15.86 | 14.91 | 15.46 | -0.05% | 247,386 |
| May 1, 2026 | 14.61 | 15.52 | 14.57 | 15.47 | +10.96% | 95,190 |
| Apr 30, 2026 | 13.89 | 14.21 | 13.34 | 13.94 | -0.36% | 50,172 |
| Apr 29, 2026 | 14.00 | 14.11 | 13.62 | 13.99 | -1.45% | 60,930 |
| Apr 28, 2026 | 14.56 | 15.36 | 14.17 | 14.20 | -3.52% | 42,480 |
| Apr 27, 2026 | 14.63 | 15.15 | 14.50 | 14.71 | -2.44% | 42,815 |
| Apr 24, 2026 | 14.85 | 15.22 | 14.20 | 15.08 | +2.10% | 73,022 |
| Apr 23, 2026 | 16.07 | 16.08 | 14.17 | 14.77 | -11.72% | 132,376 |
| Apr 22, 2026 | 17.14 | 17.14 | 16.56 | 16.73 | +1.15% | 66,888 |
| Apr 21, 2026 | 17.72 | 18.09 | 16.42 | 16.54 | -5.86% | 145,629 |
| Apr 20, 2026 | 16.29 | 17.58 | 16.14 | 17.57 | +5.97% | 80,289 |
| Apr 17, 2026 | 16.33 | 17.08 | 16.31 | 16.58 | +6.49% | 107,663 |
| Apr 16, 2026 | 16.25 | 16.43 | 15.31 | 15.57 | -0.70% | 71,533 |
| Apr 15, 2026 | 13.67 | 15.71 | 13.63 | 15.68 | +16.90% | 137,287 |
| Apr 14, 2026 | 13.37 | 13.72 | 13.00 | 13.41 | +4.65% | 186,603 |
| Apr 13, 2026 | 11.71 | 12.90 | 11.71 | 12.82 | +7.02% | 137,336 |
| Apr 10, 2026 | 12.47 | 12.49 | 11.57 | 11.98 | -2.55% | 121,932 |
| Apr 9, 2026 | 14.23 | 14.23 | 12.24 | 12.29 | -12.82% | 125,766 |
| Apr 8, 2026 | 15.29 | 15.52 | 13.99 | 14.10 | +5.05% | 79,526 |
| Apr 7, 2026 | 13.62 | 13.62 | 12.74 | 13.42 | -2.89% | 54,572 |
| Apr 6, 2026 | 13.80 | 14.22 | 13.52 | 13.82 | +0.88% | 35,141 |
| Apr 2, 2026 | 12.92 | 14.00 | 12.32 | 13.70 | -0.80% | 45,567 |
| Apr 1, 2026 | 14.21 | 14.21 | 13.31 | 13.81 | +0.09% | 31,589 |
| Mar 31, 2026 | 12.79 | 13.94 | 12.20 | 13.80 | +12.17% | 79,580 |
| Mar 30, 2026 | 12.54 | 12.92 | 12.07 | 12.30 | -0.05% | 76,181 |
| Mar 27, 2026 | 12.72 | 12.99 | 11.99 | 12.31 | -6.43% | 105,863 |
| Mar 26, 2026 | 13.26 | 14.36 | 13.11 | 13.15 | -4.97% | 54,743 |
| Mar 25, 2026 | 14.25 | 14.44 | 13.24 | 13.84 | +3.90% | 61,769 |
| Mar 24, 2026 | 14.02 | 14.02 | 13.07 | 13.32 | -9.06% | 82,043 |
| Mar 23, 2026 | 14.05 | 14.99 | 13.95 | 14.65 | +7.85% | 64,647 |
| Mar 20, 2026 | 14.88 | 14.88 | 13.36 | 13.58 | -9.49% | 61,108 |
| Mar 19, 2026 | 15.08 | 15.55 | 14.56 | 15.00 | -2.20% | 87,072 |
| Mar 18, 2026 | 16.28 | 16.62 | 15.34 | 15.34 | -6.49% | 89,511 |
| Mar 17, 2026 | 16.30 | 17.72 | 16.30 | 16.41 | +1.98% | 89,228 |
| Mar 16, 2026 | 15.91 | 16.33 | 15.68 | 16.09 | +5.94% | 57,076 |
| Mar 13, 2026 | 15.98 | 16.64 | 14.78 | 15.19 | -5.19% | 48,535 |
| Mar 12, 2026 | 16.42 | 17.30 | 15.93 | 16.02 | -5.37% | 42,902 |
| Mar 11, 2026 | 17.35 | 18.17 | 16.18 | 16.92 | +0.09% | 83,590 |
| Mar 10, 2026 | 18.08 | 18.14 | 16.61 | 16.91 | -6.19% | 110,494 |
| Mar 9, 2026 | 16.51 | 18.28 | 16.51 | 18.03 | +4.99% | 123,355 |
| Mar 6, 2026 | 17.29 | 18.41 | 16.63 | 17.17 | -6.58% | 131,949 |
| Mar 5, 2026 | 16.89 | 18.69 | 16.80 | 18.38 | +7.74% | 211,886 |
| Mar 4, 2026 | 15.35 | 17.25 | 15.25 | 17.06 | +12.62% | 184,437 |
| Mar 3, 2026 | 13.42 | 15.16 | 12.87 | 15.15 | +4.14% | 231,250 |
| Mar 2, 2026 | 13.74 | 14.75 | 13.29 | 14.55 | -1.98% | 120,415 |
| Feb 27, 2026 | 15.38 | 15.63 | 14.36 | 14.84 | -8.50% | 123,880 |
| Feb 26, 2026 | 15.06 | 16.25 | 14.98 | 16.22 | +9.14% | 106,100 |
| Feb 25, 2026 | 14.32 | 15.64 | 14.23 | 14.86 | +5.77% | 126,372 |
| Feb 24, 2026 | 14.00 | 14.83 | 13.81 | 14.05 | -0.78% | 131,284 |
| Feb 23, 2026 | 15.81 | 15.91 | 13.79 | 14.16 | -14.18% | 163,083 |
| Feb 20, 2026 | 15.43 | 17.66 | 15.15 | 16.50 | +3.84% | 205,028 |
| Feb 19, 2026 | 14.96 | 16.06 | 14.86 | 15.89 | +3.59% | 133,085 |
| Feb 18, 2026 | 13.23 | 16.04 | 13.23 | 15.34 | +14.22% | 181,172 |
| Feb 17, 2026 | 13.20 | 14.09 | 12.83 | 13.43 | +1.44% | 151,916 |
| Feb 13, 2026 | 12.68 | 13.34 | 12.14 | 13.24 | +3.44% | 194,695 |
| Feb 12, 2026 | 15.20 | 15.20 | 11.35 | 12.80 | -13.75% | 539,595 |
| Feb 11, 2026 | 20.19 | 20.19 | 12.42 | 14.84 | -13.52% | 1,195,028 |
| Feb 10, 2026 | 16.12 | 17.46 | 15.99 | 17.16 | +15.31% | 339,954 |
| Feb 9, 2026 | 13.39 | 15.23 | 13.14 | 14.88 | +11.37% | 133,277 |
| Feb 6, 2026 | 13.45 | 14.00 | 12.85 | 13.36 | +1.57% | 96,247 |
| Feb 5, 2026 | 13.33 | 14.01 | 12.70 | 13.16 | -5.01% | 166,801 |
| Feb 4, 2026 | 14.33 | 14.33 | 12.83 | 13.85 | -9.12% | 139,576 |
| Feb 3, 2026 | 18.60 | 18.60 | 14.73 | 15.24 | -19.61% | 127,499 |
| Feb 2, 2026 | 19.55 | 20.06 | 18.41 | 18.96 | +1.76% | 54,147 |
| Jan 30, 2026 | 21.42 | 21.67 | 18.53 | 18.63 | -17.48% | 137,326 |
| Jan 29, 2026 | 22.01 | 22.73 | 20.78 | 22.58 | +6.74% | 45,979 |
| Jan 28, 2026 | 21.43 | 21.93 | 20.80 | 21.15 | +2.13% | 40,512 |
| Jan 27, 2026 | 20.59 | 20.88 | 20.09 | 20.71 | +1.86% | 20,319 |
| Jan 26, 2026 | 20.64 | 20.89 | 20.26 | 20.33 | -2.68% | 20,495 |
| Jan 23, 2026 | 20.62 | 21.38 | 20.00 | 20.89 | +0.50% | 32,438 |
| Jan 22, 2026 | 22.14 | 22.40 | 20.73 | 20.79 | -1.58% | 39,292 |
| Jan 21, 2026 | 23.07 | 23.29 | 20.88 | 21.12 | -8.08% | 51,131 |
| Jan 20, 2026 | 25.33 | 25.33 | 22.92 | 22.98 | -14.57% | 54,647 |
| Jan 16, 2026 | 27.50 | 27.81 | 26.89 | 26.89 | -2.71% | 15,097 |
| Jan 15, 2026 | 28.49 | 28.75 | 27.61 | 27.64 | +0.49% | 26,356 |
| Jan 14, 2026 | 30.50 | 30.50 | 26.22 | 27.51 | -11.88% | 53,581 |
| Jan 13, 2026 | 31.54 | 32.35 | 30.51 | 31.21 | -0.80% | 8,412 |
| Jan 12, 2026 | 29.76 | 31.63 | 29.04 | 31.47 | +4.40% | 18,622 |
| Jan 9, 2026 | 31.42 | 31.73 | 29.70 | 30.14 | -4.90% | 25,530 |
| Jan 8, 2026 | 30.94 | 31.69 | 29.95 | 31.69 | +2.01% | 6,596 |
| Jan 7, 2026 | 30.87 | 32.05 | 30.46 | 31.07 | -2.31% | 10,753 |
| Jan 6, 2026 | 30.49 | 32.07 | 29.12 | 31.80 | +2.85% | 19,409 |
| Jan 5, 2026 | 28.80 | 31.04 | 28.75 | 30.92 | +11.48% | 17,549 |
| Jan 2, 2026 | 29.72 | 30.19 | 27.07 | 27.74 | -4.91% | 21,054 |
| Dec 31, 2025 | 29.87 | 29.87 | 29.17 | 29.17 | -3.18% | 7,122 |
| Dec 30, 2025 | 30.77 | 31.35 | 30.13 | 30.13 | -5.19% | 23,791 |
| Dec 29, 2025 | 32.38 | 32.38 | 31.54 | 31.78 | -3.20% | 7,658 |
| Dec 26, 2025 | 32.04 | 32.83 | 32.04 | 32.83 | +1.08% | 5,333 |
| Dec 24, 2025 | 32.48 | 32.51 | 32.31 | 32.48 | -0.09% | 3,300 |
| Dec 23, 2025 | 32.24 | 32.51 | 31.65 | 32.51 | -0.68% | 16,996 |
| Dec 22, 2025 | 34.25 | 34.25 | 32.73 | 32.73 | +0.17% | 11,894 |
| Dec 19, 2025 | 31.90 | 33.24 | 31.90 | 32.68 | +3.25% | 29,779 |
| Dec 18, 2025 | 31.48 | 33.90 | 31.15 | 31.65 | +6.11% | 40,325 |
| Dec 17, 2025 | 31.67 | 33.00 | 29.77 | 29.83 | -1.81% | 39,141 |
| Dec 16, 2025 | 28.00 | 30.38 | 27.68 | 30.38 | +4.19% | 12,571 |
| Dec 15, 2025 | 31.59 | 32.33 | 29.06 | 29.16 | -5.17% | 28,986 |
| Dec 12, 2025 | 30.00 | 30.75 | 29.00 | 30.75 | -0.81% | 30,522 |
| Dec 11, 2025 | 31.74 | 31.85 | 30.18 | 31.00 | -4.46% | 22,314 |
| Dec 10, 2025 | 28.29 | 32.48 | 28.05 | 32.44 | -5.69% | 56,826 |
| Dec 9, 2025 | 33.55 | 35.37 | 33.55 | 34.40 | +2.11% | 14,512 |
| Dec 8, 2025 | 35.43 | 35.43 | 32.92 | 33.69 | -3.25% | 18,764 |
| Dec 5, 2025 | 35.34 | 35.69 | 34.06 | 34.82 | -1.71% | 18,337 |
| Dec 4, 2025 | 34.53 | 35.80 | 33.75 | 35.43 | +2.82% | 19,712 |
| Dec 3, 2025 | 32.56 | 34.90 | 32.46 | 34.46 | +4.14% | 16,097 |
| Dec 2, 2025 | 31.76 | 33.83 | 31.47 | 33.09 | +10.08% | 27,172 |
| Dec 1, 2025 | 31.94 | 32.77 | 30.03 | 30.06 | -11.85% | 37,612 |
| Nov 28, 2025 | 34.98 | 34.98 | 34.08 | 34.10 | -1.27% | 6,855 |
| Nov 26, 2025 | 33.94 | 34.97 | 33.94 | 34.54 | +2.46% | 20,903 |
| Nov 25, 2025 | 32.67 | 33.80 | 31.31 | 33.71 | +2.72% | 24,193 |
| Nov 24, 2025 | 30.17 | 33.05 | 29.58 | 32.82 | +10.10% | 29,532 |
| Nov 21, 2025 | 28.84 | 30.54 | 27.69 | 29.81 | +4.63% | 42,138 |
| Nov 20, 2025 | 32.42 | 32.42 | 28.45 | 28.49 | -2.09% | 43,665 |
| Nov 19, 2025 | 27.40 | 29.44 | 27.20 | 29.10 | +7.98% | 27,661 |
| Nov 18, 2025 | 26.07 | 27.51 | 25.40 | 26.95 | +0.45% | 28,933 |
| Nov 17, 2025 | 28.20 | 28.90 | 26.36 | 26.83 | -8.14% | 43,031 |
| Nov 14, 2025 | 27.37 | 29.97 | 27.36 | 29.21 | -1.46% | 26,131 |
| Nov 13, 2025 | 32.98 | 32.98 | 28.50 | 29.64 | -12.57% | 38,901 |
| Nov 12, 2025 | 35.48 | 35.48 | 33.83 | 33.90 | -2.66% | 23,187 |
| Nov 11, 2025 | 34.03 | 35.24 | 33.67 | 34.83 | -0.19% | 16,257 |
| Nov 10, 2025 | 34.00 | 35.12 | 33.80 | 34.89 | +8.53% | 118,839 |
| Nov 7, 2025 | 32.47 | 32.75 | 29.97 | 32.15 | -4.77% | 54,359 |
| Nov 6, 2025 | 36.67 | 36.79 | 33.69 | 33.76 | -8.38% | 43,611 |
| Nov 5, 2025 | 35.23 | 38.52 | 33.19 | 36.85 | +2.36% | 51,031 |
| Nov 4, 2025 | 37.17 | 42.37 | 35.91 | 36.00 | -13.85% | 138,022 |
Daily open, high, low, close and volume for Direxion Daily SHOP Bull 2X ETF (SHPU). Showing 250 trading days. Unadjusted prices.