Direxion Daily S&P 500 Bull 2X Shares SPUU
214.36 USD -2.05 (-0.95%)
Regular-session close
200.00 -14.36 -6.70%
After hours · Nov 13, 4:00 PM ET
211.37 Day range 214.52
156.20 52-week range 231.53
- YTD
- +16.44%
- 1 year
- +18.29%
SPUU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 217.89 | 214.52 | 211.37 | 214.36 | -2.05 | -0.95% | 29,067 |
| Nov 12, 2026 | 214.87 | 219.59 | 214.87 | 216.41 | -1.31 | -0.60% | 13,300 |
| Nov 11, 2026 | 216.35 | 219.52 | 215.57 | 217.72 | +5.25 | +2.47% | 22,700 |
| Nov 10, 2026 | 211.44 | 213.52 | 209.69 | 212.47 | -1.59 | -0.74% | 7,900 |
| Nov 9, 2026 | 208.03 | 215.06 | 207.65 | 214.06 | +10.02 | +4.91% | 13,800 |
| Nov 6, 2026 | 204.19 | 207.56 | 204.04 | 204.04 | +0.54 | +0.27% | 273,300 |
| Nov 5, 2026 | 221.41 | 221.41 | 203.15 | 203.50 | -19.22 | -8.63% | 91,100 |
| Nov 4, 2026 | 220.56 | 224.08 | 220.56 | 222.72 | +6.88 | +3.19% | 76,400 |
| Nov 3, 2026 | 214.67 | 217.07 | 214.67 | 215.84 | +1.12 | +0.52% | 11,700 |
| Nov 2, 2026 | 218.83 | 220.97 | 214.25 | 214.72 | -2.24 | -1.03% | 73,200 |
| Oct 30, 2026 | 219.95 | 219.95 | 213.63 | 216.96 | -7.71 | -3.43% | 48,300 |
| Oct 29, 2026 | 224.42 | 225.19 | 223.59 | 224.67 | -1.94 | -0.86% | 18,600 |
| Oct 28, 2026 | 225.68 | 226.63 | 224.95 | 226.61 | +1.56 | +0.69% | 16,000 |
| Oct 27, 2026 | 223.50 | 225.63 | 222.80 | 225.05 | +2.37 | +1.06% | 25,000 |
| Oct 26, 2026 | 220.40 | 223.45 | 220.40 | 222.68 | +3.11 | +1.42% | 19,600 |
| Oct 23, 2026 | 219.43 | 221.07 | 219.06 | 219.57 | -1.95 | -0.88% | 49,200 |
| Oct 22, 2026 | 223.38 | 223.56 | 220.67 | 221.52 | -5.79 | -2.55% | 16,600 |
| Oct 21, 2026 | 225.73 | 227.82 | 224.61 | 227.31 | +2.15 | +0.95% | 14,200 |
| Oct 20, 2026 | 222.69 | 226.17 | 222.69 | 225.16 | +1.77 | +0.79% | 6,900 |
| Oct 19, 2026 | 224.48 | 224.64 | 223.39 | 223.39 | +2.07 | +0.94% | 17,600 |
| Oct 16, 2026 | 227.19 | 227.19 | 220.31 | 221.32 | -4.96 | -2.19% | 16,800 |
| Oct 15, 2026 | 223.55 | 226.87 | 223.30 | 226.28 | +0.95 | +0.42% | 18,100 |
| Oct 14, 2026 | 228.84 | 229.21 | 223.77 | 225.33 | -5.02 | -2.18% | 31,400 |
| Oct 13, 2026 | 230.10 | 230.45 | 229.70 | 230.35 | -0.30 | -0.13% | 5,000 |
| Oct 12, 2026 | 231.15 | 231.15 | 230.25 | 230.65 | -0.32 | -0.14% | 22,200 |
| Oct 9, 2026 | 229.17 | 231.35 | 229.17 | 230.97 | +2.87 | +1.26% | 43,800 |
| Oct 8, 2026 | 228.89 | 229.71 | 226.21 | 228.10 | -1.94 | -0.84% | 13,500 |
| Oct 7, 2026 | 229.56 | 230.58 | 228.14 | 230.04 | -1.30 | -0.56% | 15,400 |
| Oct 6, 2026 | 231.81 | 232.69 | 231.24 | 231.34 | +2.35 | +1.03% | 10,400 |
| Oct 5, 2026 | 226.43 | 229.63 | 226.34 | 228.99 | +3.04 | +1.35% | 18,100 |
| Oct 2, 2026 | 226.76 | 227.18 | 225.44 | 225.95 | +3.19 | +1.43% | 13,600 |
| Oct 1, 2026 | 222.89 | 223.26 | 219.86 | 222.76 | +1.15 | +0.52% | 11,100 |
| Sep 30, 2026 | 224.24 | 225.55 | 221.61 | 221.61 | -1.49 | -0.67% | 7,600 |
| Sep 29, 2026 | 223.50 | 223.50 | 221.91 | 223.10 | -0.39 | -0.17% | 5,500 |
| Sep 28, 2026 | 225.56 | 225.61 | 222.80 | 223.49 | -3.80 | -1.67% | 8,200 |
| Sep 25, 2026 | 225.33 | 227.33 | 224.98 | 227.29 | +2.19 | +0.97% | 11,000 |
| Sep 24, 2026 | 223.19 | 225.37 | 222.45 | 225.10 | -0.34 | -0.15% | 31,900 |
| Sep 23, 2026 | 225.57 | 226.34 | 224.52 | 225.44 | -3.36 | -1.47% | 13,500 |
| Sep 22, 2026 | 229.00 | 229.14 | 228.43 | 228.80 | -0.15 | -0.07% | 10,800 |
| Sep 21, 2026 | 224.28 | 229.61 | 224.28 | 228.95 | +6.84 | +3.08% | 11,500 |
| Sep 18, 2026 | 221.97 | 222.18 | 220.36 | 222.11 | +0.31 | +0.14% | 18,100 |
| Sep 17, 2026 | 221.01 | 221.80 | 220.38 | 221.80 | +5.21 | +2.41% | 7,900 |
| Sep 16, 2026 | 219.81 | 220.66 | 214.43 | 216.59 | -1.90 | -0.87% | 9,900 |
| Sep 15, 2026 | 219.92 | 219.92 | 218.25 | 218.49 | -2.51 | -1.14% | 5,200 |
| Sep 14, 2026 | 219.69 | 221.76 | 219.31 | 221.00 | -1.54 | -0.69% | 14,000 |
| Sep 11, 2026 | 223.24 | 223.77 | 222.44 | 222.54 | +3.42 | +1.56% | 17,900 |
| Sep 10, 2026 | 219.45 | 220.00 | 218.35 | 219.12 | -2.88 | -1.30% | 24,900 |
| Sep 9, 2026 | 222.56 | 223.22 | 221.85 | 222.00 | -2.05 | -0.91% | 7,100 |
| Sep 8, 2026 | 225.85 | 225.85 | 223.50 | 224.05 | -2.20 | -0.97% | 5,800 |
| Sep 4, 2026 | 227.38 | 227.61 | 225.85 | 226.25 | -1.65 | -0.72% | 5,600 |
| Sep 3, 2026 | 226.05 | 228.52 | 225.48 | 227.90 | +4.48 | +2.01% | 16,600 |
| Sep 2, 2026 | 222.00 | 224.05 | 221.68 | 223.42 | +2.01 | +0.91% | 10,500 |
| Sep 1, 2026 | 221.34 | 223.00 | 220.57 | 221.41 | -3.55 | -1.58% | 25,100 |
| Aug 31, 2026 | 224.57 | 225.00 | 223.50 | 224.96 | -1.30 | -0.57% | 24,800 |
| Aug 28, 2026 | 227.23 | 227.78 | 225.91 | 226.26 | -0.62 | -0.27% | 14,500 |
| Aug 27, 2026 | 225.41 | 227.28 | 225.41 | 226.88 | +2.73 | +1.22% | 4,600 |
| Aug 26, 2026 | 223.50 | 224.26 | 223.50 | 224.15 | +0.17 | +0.08% | 5,100 |
| Aug 25, 2026 | 224.54 | 224.54 | 222.99 | 223.98 | +1.00 | +0.45% | 5,500 |
| Aug 24, 2026 | 223.55 | 223.63 | 222.20 | 222.98 | -1.21 | -0.54% | 13,900 |
| Aug 21, 2026 | 223.55 | 225.18 | 223.55 | 224.19 | +1.43 | +0.64% | 4,800 |
| Aug 20, 2026 | 224.55 | 225.50 | 222.32 | 222.76 | -3.43 | -1.52% | 26,000 |
| Aug 19, 2026 | 227.58 | 227.79 | 225.92 | 226.19 | +1.07 | +0.48% | 9,700 |
| Aug 18, 2026 | 226.00 | 226.22 | 225.12 | 225.12 | -3.49 | -1.53% | 10,900 |
| Aug 17, 2026 | 230.64 | 230.76 | 228.61 | 228.61 | -1.97 | -0.85% | 6,100 |
| Aug 14, 2026 | 232.00 | 232.00 | 230.44 | 230.58 | -0.95 | -0.41% | 5,800 |
65 days, newest first. Daily bars as drawn on the SPUU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.