Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Direxion Daily S&P 500 Bull 2X ETF (SPUU)

165.13
-5.12 (-3.01%)
NYSE · Last Trade: Mar 22nd, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily S&P 500 Bull 2X ETF (SPUU)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026169.30169.30163.95165.1346,679165.13
3/19/2026168.87171.52168.40170.2528,383170.25
3/18/2026174.84174.84170.95170.9548,973170.95
3/17/2026177.13177.37175.71175.789,322175.78
3/16/2026174.56175.98174.43174.8428,270174.84
3/13/2026175.10176.49171.27171.5826,724171.58
3/12/2026176.35176.35173.57173.7770,440173.77
3/11/2026178.94180.07177.64179.078,201179.07
3/10/2026180.03182.75178.81179.3576,759179.35
3/09/2026173.77180.50171.95180.1032,634180.10
3/06/2026176.74179.00176.00177.6259,357177.62
3/05/2026182.13183.62179.00182.0417,443182.04
3/04/2026182.01184.86181.54184.3313,358184.33
3/03/2026178.48182.54176.12181.20134,952181.20
3/02/2026180.44185.77180.38185.0418,420185.04
2/27/2026183.05184.61182.19184.4211,568184.42
2/26/2026188.46188.46184.44186.238,161186.23
2/25/2026186.79188.72186.79188.4117,207188.41
2/24/2026182.52185.59181.94185.474,282185.47
2/23/2026185.57186.62182.12182.3818,301182.38
2/20/2026182.69186.70182.69186.4116,471186.41
2/19/2026183.83184.31183.25183.827,179183.82
2/18/2026184.43186.23183.90185.3110,851185.31
2/17/2026181.58184.13180.22183.0712,255183.07
2/13/2026182.40184.33181.77182.5514,806182.55
2/12/2026189.54189.54182.39182.5314,834182.53
2/11/2026190.63190.71187.19188.6011,367188.60
2/10/2026189.87190.76188.32188.3220,552188.32
2/09/2026186.81190.49186.81189.8115,852189.81
2/06/2026182.88188.20182.88188.2017,601188.20
2/05/2026182.70183.75179.94180.9224,898180.92
2/04/2026187.80188.11183.32185.5261,959185.52
2/03/2026190.80191.00184.35187.3616,574187.36
2/02/2026187.29191.37187.29190.778,468190.77
1/30/2026188.83189.86187.48188.4639,489188.46
1/29/2026191.04191.21185.99190.0213,789190.02
1/28/2026191.71191.80190.29190.7617,950190.76
1/27/2026190.02191.22190.02190.899,747190.89
1/26/2026187.92189.97187.92189.4216,897189.42
1/23/2026186.58188.35186.58187.5316,917187.53
1/22/2026187.71188.54186.40187.2467,086187.24
1/21/2026182.28187.03181.67185.6527,441185.65
1/20/2026183.36185.22181.00181.5076,448181.50
1/16/2026190.02190.22188.58189.1011,902189.10
1/15/2026190.65191.14189.00189.6115,002189.61
1/14/2026189.00189.00186.38188.5812,691188.58
1/13/2026190.28190.72189.50190.2612,377190.26
1/12/2026188.92191.64188.92191.2911,763191.29
1/09/2026188.43191.14188.34190.7613,025190.76
1/08/2026188.01188.80187.54188.295,960188.29
1/07/2026189.81190.48188.38188.3813,748188.38
1/06/2026187.17189.78187.17189.7823,262189.78
1/05/2026186.58188.25186.58187.1625,483187.16
1/02/2026186.57186.79183.23184.98103,461184.98
12/31/2025186.94186.94184.10184.1060,008184.10
12/30/2025187.41188.00187.00187.2812,358187.28
12/29/2025187.35188.00186.93187.7622,405187.76
12/26/2025189.25189.70188.68189.0110,045189.01
12/24/2025187.98189.37187.98189.169,501189.16
12/23/2025185.81188.04185.66188.0412,958188.04