Skip to main content

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

131.65 -0.93 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.85 72.54 71.51 71.77 61,091 -1.04(-1.42%)
Oct 28, 2022 69.51 72.93 69.49 72.81 66,837 +3.27(+4.69%)
Oct 27, 2022 70.69 71.34 69.33 69.54 82,183 -0.79(-1.13%)
Oct 26, 2022 70.10 72.14 70.06 70.34 54,639 -0.94(-1.32%)
Oct 25, 2022 69.14 71.42 69.13 71.28 65,855 +2.15(+3.11%)
Oct 24, 2022 68.13 69.53 67.14 69.12 89,000 +1.64(+2.43%)
Oct 21, 2022 64.27 67.66 63.85 67.48 105,931 +3.05(+4.73%)
Oct 20, 2022 65.36 66.96 64.15 64.43 43,598 -1.07(-1.63%)
Oct 19, 2022 65.64 66.64 64.47 65.50 78,204 -0.81(-1.22%)
Oct 18, 2022 67.87 67.98 65.20 66.31 73,535 +1.38(+2.12%)
Oct 17, 2022 64.02 65.30 64.02 64.93 51,300 +3.13(+5.06%)
Oct 14, 2022 65.66 66.22 61.55 61.80 111,189 -2.91(-4.50%)
Oct 13, 2022 58.96 65.24 58.64 64.72 129,243 +3.20(+5.20%)
Oct 12, 2022 61.76 62.57 61.49 61.52 95,657 -0.43(-0.69%)
Oct 11, 2022 62.10 63.57 61.25 61.95 74,716 -0.82(-1.31%)
Oct 10, 2022 64.10 64.17 61.92 62.77 85,463 -0.95(-1.49%)
Oct 07, 2022 65.94 66.05 63.18 63.72 94,943 -3.81(-5.65%)
Oct 06, 2022 68.43 69.44 67.37 67.53 123,171 -1.39(-2.01%)
Oct 05, 2022 67.53 69.73 66.87 68.92 65,706 -0.30(-0.44%)
Oct 04, 2022 67.31 69.24 67.31 69.22 94,419 +4.02(+6.16%)
Oct 03, 2022 63.28 65.80 62.79 65.20 71,969 +3.24(+5.22%)
Sep 30, 2022 63.64 64.96 61.98 61.97 162,170 -2.02(-3.16%)
Sep 29, 2022 65.38 65.42 62.90 63.99 95,833 -2.72(-4.07%)
Sep 28, 2022 64.50 67.29 64.08 66.71 98,675 +2.50(+3.90%)
Sep 27, 2022 65.92 66.56 63.34 64.21 118,292 -0.41(-0.64%)
Sep 26, 2022 65.28 66.60 64.11 64.62 62,044 -1.22(-1.86%)
Sep 23, 2022 66.81 66.81 64.22 65.84 81,602 -2.39(-3.50%)
Sep 22, 2022 69.10 69.41 67.95 68.23 45,590 -1.17(-1.69%)
Sep 21, 2022 72.66 73.67 69.40 69.40 84,899 -2.47(-3.44%)
Sep 20, 2022 72.28 72.59 70.96 71.87 28,733 -1.67(-2.27%)
Sep 19, 2022 71.25 73.55 71.25 73.54 22,670 +1.03(+1.42%)
Sep 16, 2022 71.95 72.64 71.26 72.52 45,104 -1.09(-1.49%)
Sep 15, 2022 74.73 75.11 73.25 73.61 37,090 -1.68(-2.23%)
Sep 14, 2022 75.26 75.85 74.13 75.29 27,683 +0.46(+0.61%)
Sep 13, 2022 78.26 78.77 74.33 74.83 49,429 -7.04(-8.60%)
Sep 12, 2022 81.06 82.18 81.00 81.87 36,918 +1.64(+2.05%)
Sep 09, 2022 78.69 80.44 78.69 80.23 22,384 +2.46(+3.17%)
Sep 08, 2022 75.73 77.89 75.46 77.77 66,901 +1.00(+1.30%)
Sep 07, 2022 74.00 76.93 74.00 76.77 26,023 +2.66(+3.59%)
Sep 06, 2022 75.08 75.35 73.31 74.11 44,178 -0.58(-0.77%)
Sep 02, 2022 77.85 78.30 74.00 74.69 39,383 -1.63(-2.14%)
Sep 01, 2022 75.03 76.44 73.94 76.32 36,290 +0.41(+0.54%)
Aug 31, 2022 77.65 78.20 75.90 75.91 23,766 -1.19(-1.55%)
Aug 30, 2022 79.32 79.32 76.26 77.10 96,488 -1.76(-2.23%)
Aug 29, 2022 78.69 79.69 78.36 78.86 11,135 -1.07(-1.33%)
Aug 26, 2022 85.70 85.80 79.88 79.93 48,236 -5.69(-6.65%)
Aug 25, 2022 83.98 85.62 83.68 85.62 8,223 +2.23(+2.68%)
Aug 24, 2022 82.67 83.91 82.59 83.38 15,092 +0.50(+0.60%)
Aug 23, 2022 83.11 84.01 82.67 82.89 26,441 -0.37(-0.45%)
Aug 22, 2022 84.77 84.79 83.03 83.26 33,828 -3.72(-4.27%)
Aug 19, 2022 88.08 88.13 86.71 86.98 12,235 -2.30(-2.57%)
Aug 18, 2022 88.94 89.58 88.51 89.27 16,452 +0.43(+0.48%)
Aug 17, 2022 88.49 89.85 88.07 88.84 23,109 -1.32(-1.46%)
Aug 16, 2022 89.27 90.63 89.00 90.16 15,473 +0.45(+0.50%)
Aug 15, 2022 88.10 89.98 88.10 89.71 23,539 +0.69(+0.78%)
Aug 12, 2022 86.97 89.04 86.66 89.02 115,649 +2.91(+3.38%)
Aug 11, 2022 87.40 88.11 85.88 86.11 40,762 +0.02(+0.02%)
Aug 10, 2022 85.63 86.19 84.85 86.09 31,583 +3.40(+4.11%)
Aug 09, 2022 82.98 83.17 82.53 82.68 9,638 -0.68(-0.82%)
Aug 08, 2022 84.28 85.19 82.99 83.37 32,633 -0.20(-0.23%)
Aug 05, 2022 81.96 83.62 81.96 83.56 12,493 -0.24(-0.29%)
Aug 04, 2022 83.87 84.16 83.17 83.81 21,515 -0.14(-0.16%)
Aug 03, 2022 82.38 84.43 82.34 83.94 21,338 +2.53(+3.11%)
Aug 02, 2022 81.88 83.05 81.03 81.41 11,647 -1.12(-1.36%)
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.