Skip to main content

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

141.10 -0.69 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 107.92 108.00 105.68 105.73 20,761 -3.17(-2.91%)
Jan 30, 2024 109.05 109.21 108.64 108.90 9,150 -0.24(-0.22%)
Jan 29, 2024 107.62 109.14 107.46 109.14 17,612 +1.69(+1.58%)
Jan 26, 2024 107.51 108.07 107.20 107.44 8,932 -0.12(-0.11%)
Jan 25, 2024 107.53 107.82 106.76 107.56 26,275 +0.90(+0.84%)
Jan 24, 2024 107.70 108.06 106.49 106.67 21,284 +0.20(+0.19%)
Jan 23, 2024 106.05 106.51 105.57 106.46 20,244 +0.59(+0.56%)
Jan 22, 2024 106.11 106.56 105.66 105.88 23,999 +0.47(+0.44%)
Jan 19, 2024 103.36 105.50 103.14 105.41 45,320 +2.54(+2.47%)
Jan 18, 2024 101.77 103.07 101.22 102.87 25,054 +1.63(+1.61%)
Jan 17, 2024 100.90 101.25 100.36 101.24 17,588 -1.01(-0.99%)
Jan 16, 2024 102.40 102.85 101.82 102.25 19,516 -0.82(-0.79%)
Jan 12, 2024 103.82 103.82 102.56 103.07 4,161 +0.13(+0.13%)
Jan 11, 2024 103.05 103.16 101.39 102.94 32,883 -0.26(-0.25%)
Jan 10, 2024 102.08 103.45 102.08 103.20 18,389 +1.28(+1.26%)
Jan 09, 2024 101.07 102.03 101.07 101.92 11,684 -0.33(-0.32%)
Jan 08, 2024 99.69 102.25 99.69 102.25 31,491 +2.74(+2.75%)
Jan 05, 2024 99.57 100.43 98.94 99.51 20,658 +0.30(+0.31%)
Jan 04, 2024 99.67 100.72 99.20 99.20 20,760 -0.64(-0.64%)
Jan 03, 2024 100.60 100.89 99.63 99.85 32,986 -1.63(-1.61%)
Jan 02, 2024 101.41 101.93 100.67 101.48 35,830 -1.29(-1.26%)
Dec 29, 2023 103.31 103.50 102.02 102.77 30,137 -0.64(-0.62%)
Dec 28, 2023 103.49 103.70 103.14 103.41 21,233 +0.06(+0.06%)
Dec 27, 2023 102.90 103.44 102.71 103.35 53,798 +0.42(+0.41%)
Dec 26, 2023 102.36 103.38 102.36 102.93 91,288 +0.77(+0.75%)
Dec 22, 2023 102.28 102.88 101.41 102.17 27,129 +0.35(+0.34%)
Dec 21, 2023 101.23 101.82 100.26 101.82 23,768 +1.86(+1.86%)
Dec 20, 2023 102.40 103.19 99.92 99.95 43,806 -2.75(-2.68%)
Dec 19, 2023 102.03 102.71 102.03 102.71 18,627 +1.10(+1.08%)
Dec 18, 2023 101.15 101.97 101.15 101.61 18,856 +1.11(+1.11%)
Dec 15, 2023 100.60 101.00 100.18 100.50 47,145 -0.16(-0.15%)
Dec 14, 2023 101.11 101.60 99.80 100.66 33,701 +0.47(+0.47%)
Dec 13, 2023 97.75 100.21 97.60 100.18 23,056 +2.64(+2.71%)
Dec 12, 2023 96.56 97.54 96.10 97.54 10,808 +0.78(+0.81%)
Dec 11, 2023 95.79 96.76 95.79 96.76 8,768 +0.77(+0.81%)
Dec 08, 2023 94.93 96.16 94.93 95.99 22,611 +0.80(+0.85%)
Dec 07, 2023 94.68 95.35 94.53 95.18 14,497 +1.41(+1.50%)
Dec 06, 2023 95.52 95.52 93.64 93.77 12,488 -0.70(-0.75%)
Dec 05, 2023 93.99 94.90 93.99 94.48 13,499 -0.14(-0.15%)
Dec 04, 2023 94.15 94.73 93.67 94.62 19,208 -0.97(-1.02%)
Dec 01, 2023 94.26 95.70 94.22 95.59 37,310 +1.04(+1.10%)
Nov 30, 2023 94.21 94.55 93.33 94.55 15,884 +0.68(+0.73%)
Nov 29, 2023 94.96 95.25 93.81 93.86 17,051 -0.17(-0.18%)
Nov 28, 2023 93.50 94.54 93.46 94.03 9,802 +0.16(+0.17%)
Nov 27, 2023 93.95 94.24 93.71 93.87 9,246 -0.34(-0.36%)
Nov 24, 2023 94.14 94.22 94.07 94.21 3,689 +0.01(+0.01%)
Nov 22, 2023 94.36 94.56 93.66 94.20 30,114 +0.71(+0.76%)
Nov 21, 2023 93.41 93.52 92.95 93.49 12,643 -0.37(-0.39%)
Nov 20, 2023 92.82 94.18 92.68 93.85 20,711 +1.40(+1.51%)
Nov 17, 2023 91.98 92.70 91.98 92.46 17,944 +0.29(+0.32%)
Nov 16, 2023 91.89 92.20 91.42 92.17 14,906 +0.06(+0.06%)
Nov 15, 2023 92.29 92.68 91.99 92.11 28,033 +0.48(+0.53%)
Nov 14, 2023 90.77 92.24 90.73 91.62 31,806 +3.33(+3.77%)
Nov 13, 2023 87.87 88.62 87.61 88.29 13,589 -0.16(-0.18%)
Nov 10, 2023 86.59 88.50 86.16 88.46 22,598 +2.68(+3.12%)
Nov 09, 2023 87.64 87.64 85.68 85.78 25,226 -1.49(-1.70%)
Nov 08, 2023 87.37 87.51 86.27 87.26 25,286 +0.29(+0.33%)
Nov 07, 2023 86.64 87.32 86.31 86.98 17,090 +0.51(+0.59%)
Nov 06, 2023 86.57 86.76 86.12 86.47 11,928 +0.23(+0.27%)
Nov 03, 2023 85.67 86.77 85.66 86.23 28,918 +1.53(+1.80%)
Nov 02, 2023 83.15 84.73 83.15 84.70 29,619 +3.12(+3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.