SPUU Historical Prices
Direxion Daily S&P 500 Bull 2X ETF · daily open, high, low, close & volume
Trading days
249
Period high
232.69
Period low
154.85
Period change
+12.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 221.41 | 221.41 | 203.15 | 203.50 | -8.63% | 91,763 |
| Nov 4, 2026 | 220.56 | 224.08 | 220.56 | 222.72 | +3.19% | 76,453 |
| Nov 3, 2026 | 214.67 | 217.07 | 214.67 | 215.84 | +0.52% | 11,752 |
| Nov 2, 2026 | 218.83 | 220.97 | 214.25 | 214.72 | -1.03% | 73,321 |
| Oct 30, 2026 | 219.95 | 219.95 | 213.63 | 216.96 | -3.43% | 48,367 |
| Oct 29, 2026 | 224.42 | 225.19 | 223.59 | 224.67 | -0.85% | 18,599 |
| Oct 28, 2026 | 225.68 | 226.63 | 224.95 | 226.61 | +0.69% | 16,015 |
| Oct 27, 2026 | 223.50 | 225.63 | 222.80 | 225.05 | +1.06% | 25,035 |
| Oct 26, 2026 | 220.40 | 223.45 | 220.40 | 222.68 | +1.42% | 19,577 |
| Oct 23, 2026 | 219.43 | 221.07 | 219.06 | 219.57 | -0.88% | 49,156 |
| Oct 22, 2026 | 223.38 | 223.56 | 220.67 | 221.52 | -2.55% | 16,587 |
| Oct 21, 2026 | 225.73 | 227.82 | 224.61 | 227.31 | +0.95% | 14,233 |
| Oct 20, 2026 | 222.69 | 226.17 | 222.69 | 225.16 | +0.79% | 6,909 |
| Oct 19, 2026 | 224.48 | 224.64 | 223.39 | 223.39 | +0.94% | 17,600 |
| Oct 16, 2026 | 227.19 | 227.19 | 220.31 | 221.32 | -2.19% | 16,878 |
| Oct 15, 2026 | 223.55 | 226.87 | 223.30 | 226.28 | +0.42% | 18,184 |
| Oct 14, 2026 | 228.84 | 229.21 | 223.77 | 225.33 | -2.18% | 31,462 |
| Oct 13, 2026 | 230.10 | 230.45 | 229.70 | 230.35 | -0.13% | 5,005 |
| Oct 12, 2026 | 231.15 | 231.15 | 230.25 | 230.65 | -0.14% | 22,246 |
| Oct 9, 2026 | 229.17 | 231.34 | 229.17 | 230.97 | +1.26% | 43,769 |
| Oct 8, 2026 | 228.89 | 229.71 | 226.21 | 228.10 | -0.84% | 13,490 |
| Oct 7, 2026 | 229.56 | 230.58 | 228.14 | 230.04 | -0.56% | 15,434 |
| Oct 6, 2026 | 231.81 | 232.69 | 231.24 | 231.34 | +1.03% | 10,427 |
| Oct 5, 2026 | 226.43 | 229.63 | 226.34 | 228.99 | +1.35% | 18,201 |
| Oct 2, 2026 | 226.76 | 227.18 | 225.44 | 225.95 | +1.43% | 13,616 |
| Oct 1, 2026 | 222.89 | 223.26 | 219.86 | 222.76 | +0.52% | 11,097 |
| Sep 30, 2026 | 224.24 | 225.55 | 221.61 | 221.61 | -0.67% | 7,649 |
| Sep 29, 2026 | 223.50 | 223.50 | 221.91 | 223.10 | -0.17% | 5,482 |
| Sep 28, 2026 | 225.56 | 225.61 | 222.80 | 223.49 | -1.67% | 8,372 |
| Sep 25, 2026 | 225.32 | 227.33 | 224.98 | 227.29 | +0.97% | 10,972 |
| Sep 24, 2026 | 223.19 | 225.37 | 222.45 | 225.10 | -0.15% | 31,930 |
| Sep 23, 2026 | 225.57 | 226.34 | 224.52 | 225.44 | -1.47% | 13,524 |
| Sep 22, 2026 | 229.00 | 229.14 | 228.43 | 228.80 | -0.07% | 10,798 |
| Sep 21, 2026 | 224.28 | 229.61 | 224.28 | 228.95 | +3.08% | 11,530 |
| Sep 18, 2026 | 221.97 | 222.18 | 220.36 | 222.11 | +0.14% | 18,113 |
| Sep 17, 2026 | 221.01 | 221.80 | 220.38 | 221.80 | +2.41% | 8,051 |
| Sep 16, 2026 | 219.81 | 220.66 | 214.43 | 216.59 | -0.87% | 10,403 |
| Sep 15, 2026 | 219.92 | 219.92 | 218.25 | 218.49 | -1.14% | 5,234 |
| Sep 14, 2026 | 219.69 | 221.76 | 219.31 | 221.00 | -0.69% | 14,006 |
| Sep 11, 2026 | 223.24 | 223.77 | 222.44 | 222.54 | +0.24% | 17,909 |
| Sep 9, 2026 | 222.56 | 223.22 | 221.85 | 222.00 | -0.91% | 7,151 |
| Sep 8, 2026 | 225.85 | 225.85 | 223.50 | 224.05 | -0.97% | 5,826 |
| Sep 4, 2026 | 227.38 | 227.61 | 225.85 | 226.25 | -0.72% | 5,598 |
| Sep 3, 2026 | 226.05 | 228.52 | 225.48 | 227.90 | +2.01% | 16,599 |
| Sep 2, 2026 | 222.00 | 224.05 | 221.68 | 223.42 | -0.68% | 10,543 |
| Aug 31, 2026 | 224.57 | 225.00 | 223.50 | 224.96 | -0.57% | 24,853 |
| Aug 28, 2026 | 227.23 | 227.78 | 225.91 | 226.26 | -0.27% | 14,541 |
| Aug 27, 2026 | 225.41 | 227.28 | 225.41 | 226.88 | +1.22% | 4,605 |
| Aug 26, 2026 | 223.50 | 224.26 | 223.50 | 224.15 | +0.08% | 5,142 |
| Aug 25, 2026 | 224.54 | 224.54 | 222.99 | 223.98 | +0.45% | 5,533 |
| Aug 24, 2026 | 223.55 | 223.63 | 222.20 | 222.98 | -0.54% | 13,883 |
| Aug 21, 2026 | 223.55 | 225.18 | 223.55 | 224.19 | +0.64% | 4,828 |
| Aug 20, 2026 | 224.55 | 225.50 | 222.31 | 222.76 | -1.52% | 26,038 |
| Aug 19, 2026 | 227.58 | 227.79 | 225.91 | 226.19 | +0.48% | 9,785 |
| Aug 18, 2026 | 226.00 | 226.22 | 225.12 | 225.12 | -1.53% | 10,939 |
| Aug 17, 2026 | 230.64 | 230.76 | 228.61 | 228.61 | -0.85% | 6,136 |
| Aug 14, 2026 | 232.00 | 232.00 | 230.44 | 230.58 | -0.41% | 5,828 |
| Aug 13, 2026 | 229.87 | 232.39 | 229.87 | 231.53 | +1.37% | 18,771 |
| Aug 12, 2026 | 229.79 | 229.79 | 228.26 | 228.39 | +0.51% | 28,807 |
| Aug 11, 2026 | 229.34 | 229.34 | 227.03 | 227.23 | -0.80% | 18,977 |
| Aug 10, 2026 | 228.81 | 230.01 | 228.54 | 229.07 | +0.01% | 9,377 |
| Aug 7, 2026 | 228.08 | 229.31 | 227.27 | 229.05 | +1.21% | 10,544 |
| Aug 6, 2026 | 226.90 | 228.21 | 226.02 | 226.30 | -0.47% | 25,548 |
| Aug 5, 2026 | 231.08 | 231.19 | 227.36 | 227.36 | -0.36% | 15,913 |
| Aug 4, 2026 | 221.99 | 229.35 | 221.99 | 228.19 | +3.48% | 29,142 |
| Aug 3, 2026 | 215.76 | 220.88 | 215.76 | 220.52 | +2.97% | 63,970 |
| Jul 31, 2026 | 213.09 | 215.32 | 209.31 | 214.16 | +1.52% | 33,222 |
| Jul 30, 2026 | 207.72 | 211.35 | 207.37 | 210.96 | +3.09% | 27,962 |
| Jul 29, 2026 | 210.34 | 211.00 | 204.54 | 204.64 | -3.00% | 13,064 |
| Jul 28, 2026 | 209.56 | 211.73 | 208.56 | 210.97 | +0.40% | 14,472 |
| Jul 27, 2026 | 213.34 | 213.71 | 208.31 | 210.12 | +0.23% | 14,021 |
| Jul 24, 2026 | 209.81 | 212.12 | 209.25 | 209.64 | +0.11% | 13,804 |
| Jul 23, 2026 | 209.90 | 211.54 | 208.37 | 209.41 | -2.64% | 18,217 |
| Jul 22, 2026 | 214.88 | 216.42 | 214.88 | 215.08 | -0.19% | 4,733 |
| Jul 21, 2026 | 214.34 | 215.78 | 213.70 | 215.49 | +1.64% | 6,795 |
| Jul 20, 2026 | 214.73 | 215.13 | 211.63 | 212.02 | -0.17% | 52,573 |
| Jul 17, 2026 | 211.56 | 214.85 | 211.14 | 212.39 | -2.09% | 41,840 |
| Jul 16, 2026 | 218.55 | 218.86 | 215.75 | 216.92 | -1.08% | 13,070 |
| Jul 15, 2026 | 219.32 | 219.83 | 217.26 | 219.29 | +0.80% | 19,392 |
| Jul 14, 2026 | 217.05 | 218.21 | 216.00 | 217.55 | +0.61% | 24,796 |
| Jul 13, 2026 | 218.33 | 218.37 | 215.97 | 216.23 | -1.52% | 8,686 |
| Jul 10, 2026 | 217.60 | 219.81 | 217.60 | 219.57 | +0.89% | 26,303 |
| Jul 9, 2026 | 215.65 | 217.81 | 215.65 | 217.64 | +1.66% | 30,401 |
| Jul 8, 2026 | 213.56 | 214.45 | 211.42 | 214.09 | -0.66% | 11,341 |
| Jul 7, 2026 | 214.63 | 216.60 | 214.41 | 215.52 | -0.90% | 8,713 |
| Jul 6, 2026 | 216.23 | 218.14 | 216.05 | 217.47 | +1.79% | 38,681 |
| Jul 2, 2026 | 215.72 | 217.65 | 211.41 | 213.64 | -0.48% | 23,803 |
| Jul 1, 2026 | 214.40 | 216.65 | 212.85 | 214.66 | -0.44% | 35,229 |
| Jun 30, 2026 | 212.51 | 215.77 | 212.48 | 215.61 | +1.70% | 22,415 |
| Jun 29, 2026 | 209.28 | 212.12 | 206.96 | 212.00 | +2.81% | 25,098 |
| Jun 26, 2026 | 205.04 | 208.95 | 204.10 | 206.20 | -0.76% | 40,800 |
| Jun 25, 2026 | 211.10 | 211.10 | 206.03 | 207.78 | +0.03% | 11,500 |
| Jun 24, 2026 | 208.46 | 211.12 | 206.69 | 207.72 | -0.25% | 20,246 |
| Jun 23, 2026 | 207.43 | 210.94 | 207.43 | 208.24 | -2.91% | 28,200 |
| Jun 22, 2026 | 216.60 | 217.59 | 214.47 | 214.47 | -0.68% | 8,085 |
| Jun 18, 2026 | 216.20 | 216.61 | 214.56 | 215.95 | +2.10% | 6,757 |
| Jun 17, 2026 | 216.91 | 217.84 | 210.74 | 211.52 | -2.62% | 86,807 |
| Jun 16, 2026 | 219.41 | 219.91 | 217.18 | 217.21 | -1.03% | 13,970 |
| Jun 15, 2026 | 218.28 | 220.66 | 217.71 | 219.47 | +3.36% | 54,532 |
| Jun 12, 2026 | 211.84 | 213.81 | 208.49 | 212.34 | +1.20% | 33,205 |
| Jun 11, 2026 | 204.23 | 211.27 | 203.18 | 209.82 | +3.18% | 13,977 |
| Jun 10, 2026 | 207.39 | 210.17 | 203.35 | 203.35 | -3.02% | 17,057 |
| Jun 9, 2026 | 213.29 | 215.20 | 201.81 | 209.68 | -0.70% | 16,826 |
| Jun 8, 2026 | 213.07 | 214.38 | 210.51 | 211.16 | +0.60% | 26,017 |
| Jun 5, 2026 | 218.54 | 218.71 | 209.90 | 209.90 | -5.33% | 17,017 |
| Jun 4, 2026 | 218.44 | 222.00 | 218.17 | 221.71 | +0.70% | 10,843 |
| Jun 3, 2026 | 222.09 | 222.49 | 220.17 | 220.18 | -1.27% | 9,450 |
| Jun 2, 2026 | 221.42 | 223.49 | 221.42 | 223.01 | +0.09% | 7,328 |
| Jun 1, 2026 | 220.87 | 223.21 | 220.45 | 222.81 | +0.59% | 18,089 |
| May 29, 2026 | 221.33 | 222.14 | 220.80 | 221.50 | +0.42% | 23,098 |
| May 28, 2026 | 217.62 | 220.67 | 217.53 | 220.57 | +1.13% | 10,081 |
| May 27, 2026 | 218.60 | 218.60 | 217.31 | 218.11 | +0.04% | 10,003 |
| May 26, 2026 | 218.12 | 218.86 | 216.99 | 218.01 | +1.34% | 8,091 |
| May 22, 2026 | 215.88 | 216.85 | 214.98 | 215.13 | +0.60% | 31,027 |
| May 21, 2026 | 211.32 | 213.84 | 210.67 | 213.84 | +0.52% | 4,783 |
| May 20, 2026 | 209.42 | 212.98 | 209.26 | 212.74 | +2.08% | 12,328 |
| May 19, 2026 | 209.36 | 210.74 | 207.68 | 208.40 | -1.35% | 19,102 |
| May 18, 2026 | 212.38 | 212.43 | 208.89 | 211.26 | -0.22% | 19,145 |
| May 15, 2026 | 211.98 | 214.17 | 211.62 | 211.72 | -2.48% | 22,017 |
| May 14, 2026 | 215.00 | 217.67 | 215.00 | 217.11 | +1.52% | 14,943 |
| May 13, 2026 | 210.36 | 214.28 | 210.36 | 213.86 | +1.21% | 8,836 |
| May 12, 2026 | 210.76 | 211.71 | 207.63 | 211.31 | -0.29% | 22,629 |
| May 11, 2026 | 210.72 | 212.81 | 210.72 | 211.93 | +0.43% | 17,115 |
| May 8, 2026 | 210.02 | 211.16 | 209.89 | 211.02 | +1.65% | 6,829 |
| May 7, 2026 | 209.93 | 209.93 | 206.80 | 207.60 | -0.67% | 9,918 |
| May 6, 2026 | 206.17 | 209.33 | 206.17 | 209.00 | +2.78% | 13,386 |
| May 5, 2026 | 202.60 | 204.13 | 202.60 | 203.34 | +1.60% | 8,095 |
| May 4, 2026 | 201.38 | 202.58 | 199.13 | 200.15 | -0.84% | 30,106 |
| May 1, 2026 | 202.35 | 204.02 | 201.84 | 201.84 | +0.55% | 46,512 |
| Apr 30, 2026 | 198.46 | 201.12 | 196.33 | 200.73 | +1.89% | 28,262 |
| Apr 29, 2026 | 196.22 | 197.00 | 195.29 | 197.00 | +0.02% | 17,689 |
| Apr 28, 2026 | 197.25 | 197.55 | 195.59 | 196.97 | -0.98% | 12,491 |
| Apr 27, 2026 | 198.02 | 198.97 | 197.50 | 198.91 | +0.36% | 46,076 |
| Apr 24, 2026 | 196.26 | 198.47 | 195.96 | 198.19 | +1.59% | 13,830 |
| Apr 23, 2026 | 196.12 | 197.29 | 192.38 | 195.09 | -0.89% | 20,583 |
| Apr 22, 2026 | 195.55 | 196.92 | 195.18 | 196.84 | +2.08% | 6,787 |
| Apr 21, 2026 | 196.62 | 196.65 | 192.38 | 192.82 | -1.29% | 90,203 |
| Apr 20, 2026 | 195.69 | 196.00 | 194.30 | 195.34 | -0.58% | 16,810 |
| Apr 17, 2026 | 194.01 | 197.68 | 194.01 | 196.47 | +2.40% | 39,541 |
| Apr 16, 2026 | 191.39 | 192.31 | 190.35 | 191.87 | +0.46% | 27,069 |
| Apr 15, 2026 | 188.56 | 191.10 | 187.91 | 190.99 | +1.53% | 21,957 |
| Apr 14, 2026 | 184.58 | 188.12 | 184.32 | 188.12 | +2.53% | 37,995 |
| Apr 13, 2026 | 178.88 | 183.68 | 178.74 | 183.48 | +1.95% | 31,946 |
| Apr 10, 2026 | 180.82 | 181.30 | 179.68 | 179.96 | -0.26% | 11,251 |
| Apr 9, 2026 | 177.89 | 180.85 | 177.48 | 180.44 | +1.10% | 14,611 |
| Apr 8, 2026 | 178.71 | 178.72 | 176.11 | 178.48 | +5.19% | 161,935 |
| Apr 7, 2026 | 168.29 | 169.82 | 165.48 | 169.67 | +0.04% | 42,816 |
| Apr 6, 2026 | 168.13 | 169.60 | 168.02 | 169.60 | +0.95% | 50,789 |
| Apr 2, 2026 | 163.14 | 168.10 | 162.72 | 168.01 | +0.17% | 24,576 |
| Apr 1, 2026 | 167.31 | 169.40 | 166.73 | 167.72 | +1.43% | 21,571 |
| Mar 31, 2026 | 159.92 | 165.75 | 159.88 | 165.35 | +5.86% | 44,284 |
| Mar 30, 2026 | 160.44 | 160.44 | 154.85 | 156.20 | -0.69% | 93,532 |
| Mar 27, 2026 | 160.31 | 160.93 | 157.00 | 157.28 | -3.57% | 46,547 |
| Mar 26, 2026 | 166.31 | 168.00 | 163.09 | 163.10 | -3.52% | 25,425 |
| Mar 25, 2026 | 170.59 | 171.12 | 167.88 | 169.05 | +1.28% | 92,982 |
| Mar 24, 2026 | 166.41 | 168.88 | 165.75 | 166.91 | -1.08% | 18,359 |
| Mar 23, 2026 | 169.85 | 172.15 | 167.99 | 168.73 | +2.18% | 60,867 |
| Mar 20, 2026 | 169.30 | 169.30 | 163.95 | 165.13 | -3.01% | 46,476 |
| Mar 19, 2026 | 168.87 | 171.52 | 168.40 | 170.25 | -0.41% | 28,381 |
| Mar 18, 2026 | 174.84 | 174.84 | 170.95 | 170.95 | -2.75% | 48,991 |
| Mar 17, 2026 | 177.13 | 177.37 | 175.71 | 175.78 | +0.54% | 9,322 |
| Mar 16, 2026 | 174.56 | 175.98 | 174.43 | 174.84 | +1.90% | 28,275 |
| Mar 13, 2026 | 175.10 | 176.49 | 171.27 | 171.58 | -1.26% | 26,723 |
| Mar 12, 2026 | 176.35 | 176.35 | 173.57 | 173.77 | -2.96% | 70,441 |
| Mar 11, 2026 | 178.94 | 180.07 | 177.64 | 179.07 | -0.16% | 8,200 |
| Mar 10, 2026 | 180.03 | 182.75 | 178.81 | 179.35 | -0.42% | 76,758 |
| Mar 9, 2026 | 173.77 | 180.50 | 171.95 | 180.10 | +1.40% | 32,832 |
| Mar 6, 2026 | 176.74 | 179.00 | 176.00 | 177.62 | -2.43% | 59,356 |
| Mar 5, 2026 | 182.13 | 183.62 | 179.00 | 182.04 | -1.24% | 17,448 |
| Mar 4, 2026 | 182.00 | 184.86 | 181.54 | 184.33 | +1.73% | 13,367 |
| Mar 3, 2026 | 178.48 | 182.54 | 176.12 | 181.20 | -2.08% | 135,065 |
| Mar 2, 2026 | 180.44 | 185.77 | 180.38 | 185.04 | +0.34% | 18,467 |
| Feb 27, 2026 | 183.05 | 184.61 | 182.19 | 184.42 | -0.97% | 11,567 |
| Feb 26, 2026 | 188.46 | 188.46 | 184.44 | 186.23 | -1.16% | 8,233 |
| Feb 25, 2026 | 186.79 | 188.72 | 186.79 | 188.41 | +1.59% | 17,221 |
| Feb 24, 2026 | 182.52 | 185.59 | 181.94 | 185.47 | +1.70% | 4,350 |
| Feb 23, 2026 | 185.57 | 186.62 | 182.12 | 182.38 | -2.16% | 18,305 |
| Feb 20, 2026 | 182.69 | 186.70 | 182.69 | 186.41 | +1.41% | 16,470 |
| Feb 19, 2026 | 183.83 | 184.31 | 183.25 | 183.82 | -0.81% | 7,178 |
| Feb 18, 2026 | 184.43 | 186.23 | 183.90 | 185.31 | +1.23% | 10,850 |
| Feb 17, 2026 | 181.58 | 184.13 | 180.22 | 183.07 | +0.28% | 12,305 |
| Feb 13, 2026 | 182.40 | 184.33 | 181.77 | 182.55 | +0.01% | 14,805 |
| Feb 12, 2026 | 189.54 | 189.54 | 182.39 | 182.53 | -3.22% | 15,895 |
| Feb 11, 2026 | 190.63 | 190.71 | 187.19 | 188.60 | +0.15% | 11,674 |
| Feb 10, 2026 | 189.87 | 190.76 | 188.32 | 188.32 | -0.78% | 20,552 |
| Feb 9, 2026 | 186.81 | 190.49 | 186.81 | 189.81 | +0.85% | 15,882 |
| Feb 6, 2026 | 182.88 | 188.20 | 182.88 | 188.20 | +4.02% | 17,600 |
| Feb 5, 2026 | 182.70 | 183.75 | 179.94 | 180.92 | -2.48% | 25,068 |
| Feb 4, 2026 | 187.80 | 188.11 | 183.32 | 185.52 | -0.98% | 62,058 |
| Feb 3, 2026 | 190.80 | 191.00 | 184.35 | 187.36 | -1.79% | 16,579 |
| Feb 2, 2026 | 187.29 | 191.37 | 187.29 | 190.77 | +1.23% | 8,466 |
| Jan 30, 2026 | 188.83 | 189.86 | 187.48 | 188.46 | -0.82% | 39,488 |
| Jan 29, 2026 | 191.04 | 191.21 | 185.99 | 190.02 | -0.39% | 13,804 |
| Jan 28, 2026 | 191.71 | 191.80 | 190.29 | 190.76 | -0.07% | 18,063 |
| Jan 27, 2026 | 190.02 | 191.22 | 190.02 | 190.89 | +0.78% | 10,607 |
| Jan 26, 2026 | 187.92 | 189.97 | 187.92 | 189.42 | +1.01% | 16,905 |
| Jan 23, 2026 | 186.58 | 188.35 | 186.58 | 187.53 | +0.15% | 16,915 |
| Jan 22, 2026 | 187.71 | 188.54 | 186.40 | 187.24 | +0.86% | 67,090 |
| Jan 21, 2026 | 182.28 | 187.03 | 181.67 | 185.65 | +2.29% | 34,306 |
| Jan 20, 2026 | 183.36 | 185.22 | 181.00 | 181.50 | -4.02% | 76,696 |
| Jan 16, 2026 | 190.02 | 190.22 | 188.58 | 189.10 | -0.27% | 11,901 |
| Jan 15, 2026 | 190.65 | 191.14 | 189.00 | 189.61 | +0.55% | 15,348 |
| Jan 14, 2026 | 189.00 | 189.00 | 186.38 | 188.58 | -0.88% | 12,689 |
| Jan 13, 2026 | 190.28 | 190.72 | 189.50 | 190.26 | -0.54% | 12,378 |
| Jan 12, 2026 | 188.92 | 191.64 | 188.92 | 191.29 | +0.28% | 11,764 |
| Jan 9, 2026 | 188.43 | 191.14 | 188.34 | 190.76 | +1.31% | 13,024 |
| Jan 8, 2026 | 188.01 | 188.80 | 187.54 | 188.29 | -0.05% | 5,959 |
| Jan 7, 2026 | 189.81 | 190.48 | 188.38 | 188.38 | -0.74% | 13,747 |
| Jan 6, 2026 | 187.17 | 189.78 | 187.17 | 189.78 | +1.40% | 23,604 |
| Jan 5, 2026 | 186.58 | 188.25 | 186.58 | 187.16 | +1.18% | 25,538 |
| Jan 2, 2026 | 186.57 | 186.79 | 183.23 | 184.98 | +0.48% | 103,460 |
| Dec 31, 2025 | 186.94 | 186.94 | 184.10 | 184.10 | -1.70% | 60,007 |
| Dec 30, 2025 | 187.41 | 188.00 | 187.00 | 187.28 | -0.26% | 12,587 |
| Dec 29, 2025 | 187.35 | 188.00 | 186.93 | 187.76 | -0.66% | 22,404 |
| Dec 26, 2025 | 189.25 | 189.70 | 188.68 | 189.01 | -0.08% | 10,044 |
| Dec 24, 2025 | 187.98 | 189.37 | 187.98 | 189.16 | +0.59% | 9,500 |
| Dec 23, 2025 | 185.81 | 188.04 | 185.66 | 188.04 | +0.89% | 12,958 |
| Dec 22, 2025 | 185.90 | 186.45 | 185.72 | 186.39 | +1.27% | 6,806 |
| Dec 19, 2025 | 182.11 | 184.30 | 182.11 | 184.06 | +1.71% | 51,044 |
| Dec 18, 2025 | 181.68 | 183.03 | 180.36 | 180.96 | +1.47% | 58,401 |
| Dec 17, 2025 | 183.00 | 183.00 | 178.34 | 178.34 | -2.39% | 58,525 |
| Dec 16, 2025 | 182.64 | 183.22 | 180.37 | 182.72 | -0.35% | 10,930 |
| Dec 15, 2025 | 185.76 | 185.77 | 182.72 | 183.36 | -0.21% | 12,537 |
| Dec 12, 2025 | 187.32 | 187.50 | 182.78 | 183.74 | -2.26% | 12,818 |
| Dec 11, 2025 | 186.03 | 188.00 | 184.22 | 188.00 | +0.46% | 19,926 |
| Dec 10, 2025 | 184.59 | 187.76 | 184.05 | 187.13 | +0.17% | 21,302 |
| Dec 9, 2025 | 186.87 | 187.78 | 186.45 | 186.81 | -0.05% | 8,332 |
| Dec 8, 2025 | 188.48 | 188.48 | 185.89 | 186.91 | -0.64% | 16,189 |
| Dec 5, 2025 | 187.71 | 189.47 | 187.63 | 188.12 | +0.49% | 11,631 |
| Dec 4, 2025 | 187.54 | 187.54 | 186.13 | 187.19 | -0.01% | 11,929 |
| Dec 3, 2025 | 185.31 | 187.70 | 185.31 | 187.22 | +0.62% | 7,983 |
| Dec 2, 2025 | 186.42 | 187.10 | 185.00 | 186.06 | +0.41% | 7,811 |
| Dec 1, 2025 | 184.56 | 186.55 | 184.44 | 185.31 | -0.86% | 16,956 |
| Nov 28, 2025 | 185.64 | 186.93 | 185.64 | 186.91 | +0.95% | 8,051 |
| Nov 26, 2025 | 183.98 | 186.12 | 183.63 | 185.15 | +1.37% | 25,555 |
| Nov 25, 2025 | 179.56 | 183.03 | 177.82 | 182.65 | +1.83% | 233,986 |
| Nov 24, 2025 | 177.27 | 179.80 | 175.42 | 179.37 | +2.97% | 24,222 |
| Nov 21, 2025 | 172.00 | 176.41 | 170.04 | 174.19 | +1.95% | 37,554 |
| Nov 20, 2025 | 181.38 | 182.94 | 170.63 | 170.85 | -3.00% | 35,918 |
| Nov 19, 2025 | 175.07 | 178.08 | 174.54 | 176.14 | +0.69% | 14,282 |
| Nov 18, 2025 | 175.68 | 177.05 | 173.19 | 174.94 | -1.70% | 21,041 |
| Nov 17, 2025 | 180.01 | 182.00 | 176.09 | 177.96 | -1.82% | 22,460 |
| Nov 14, 2025 | 177.78 | 183.04 | 176.81 | 181.26 | +0.03% | 33,083 |
| Nov 13, 2025 | 186.14 | 186.14 | 180.75 | 181.21 | -3.42% | 42,577 |
| Nov 12, 2025 | 188.47 | 188.49 | 186.37 | 187.63 | +0.21% | 15,646 |
| Nov 11, 2025 | 185.63 | 187.47 | 185.34 | 187.24 | +0.36% | 9,076 |
| Nov 10, 2025 | 184.40 | 186.92 | 183.85 | 186.56 | +3.01% | 20,670 |
| Nov 7, 2025 | 179.29 | 181.11 | 176.51 | 181.11 | +0.23% | 48,330 |
| Nov 6, 2025 | 184.12 | 184.12 | 180.30 | 180.69 | -2.33% | 20,459 |
Daily open, high, low, close and volume for Direxion Daily S&P 500 Bull 2X ETF (SPUU). Showing 249 trading days. Unadjusted prices.