Skip to main content

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

136.50 +1.63 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 122.84 123.59 122.84 123.01 8,500 +0.09(+0.07%)
Mar 27, 2024 122.00 122.93 121.38 122.92 8,377 +1.88(+1.55%)
Mar 26, 2024 122.23 122.34 120.94 121.04 34,832 -0.52(-0.42%)
Mar 25, 2024 121.58 122.03 121.55 121.56 24,155 -0.83(-0.68%)
Mar 22, 2024 122.64 122.81 122.30 122.39 6,805 -0.48(-0.39%)
Mar 21, 2024 123.28 123.56 122.81 122.87 12,888 +1.16(+0.96%)
Mar 20, 2024 119.58 121.94 119.58 121.70 23,016 +1.88(+1.56%)
Mar 19, 2024 118.10 119.83 117.69 119.83 14,409 +1.31(+1.10%)
Mar 18, 2024 119.27 119.56 118.31 118.52 17,996 +1.56(+1.33%)
Mar 15, 2024 117.24 117.64 116.79 116.96 33,848 -1.74(-1.47%)
Mar 14, 2024 119.64 119.64 117.55 118.70 11,992 -0.63(-0.53%)
Mar 13, 2024 119.86 119.86 118.80 119.33 13,191 -0.56(-0.47%)
Mar 12, 2024 118.19 119.91 117.01 119.89 16,437 +2.69(+2.30%)
Mar 11, 2024 116.86 117.38 116.49 117.20 15,531 -0.34(-0.29%)
Mar 08, 2024 119.17 120.33 117.14 117.54 27,850 -1.45(-1.22%)
Mar 07, 2024 118.16 119.34 117.76 118.99 25,545 +2.35(+2.01%)
Mar 06, 2024 117.00 117.51 116.12 116.64 23,207 +1.12(+0.97%)
Mar 05, 2024 116.56 116.76 114.41 115.53 21,538 -2.32(-1.97%)
Mar 04, 2024 117.72 118.69 117.72 117.85 17,297 -0.26(-0.22%)
Mar 01, 2024 116.35 118.23 116.20 118.11 39,133 +2.17(+1.87%)
Feb 29, 2024 115.99 116.69 115.35 115.94 16,846 +0.95(+0.83%)
Feb 28, 2024 114.76 115.22 114.71 114.98 11,960 -0.54(-0.46%)
Feb 27, 2024 115.02 115.52 114.72 115.52 15,747 +0.40(+0.35%)
Feb 26, 2024 116.17 116.17 115.12 115.12 8,163 -1.04(-0.90%)
Feb 23, 2024 116.61 116.91 115.91 116.16 8,859 +0.36(+0.31%)
Feb 22, 2024 114.31 116.15 113.88 115.81 21,174 +4.59(+4.13%)
Feb 21, 2024 110.48 111.22 109.97 111.22 10,436 +0.13(+0.11%)
Feb 20, 2024 111.53 111.53 110.17 111.09 13,075 -1.28(-1.14%)
Feb 16, 2024 113.35 113.82 112.27 112.37 20,474 -1.08(-0.96%)
Feb 15, 2024 112.33 113.46 112.12 113.45 16,357 +1.22(+1.09%)
Feb 14, 2024 111.20 112.24 110.27 112.23 23,471 +2.21(+2.01%)
Feb 13, 2024 110.22 110.71 108.54 110.02 24,773 -3.12(-2.76%)
Feb 12, 2024 113.24 114.22 112.93 113.14 11,018 -0.10(-0.09%)
Feb 09, 2024 112.26 113.44 112.26 113.24 12,917 +1.10(+0.98%)
Feb 08, 2024 111.85 112.14 111.64 112.14 19,693 +0.17(+0.15%)
Feb 07, 2024 111.19 112.06 110.89 111.97 13,539 +1.93(+1.76%)
Feb 06, 2024 109.98 110.03 109.35 110.03 10,301 +0.46(+0.42%)
Feb 05, 2024 110.08 110.19 108.70 109.58 15,147 -0.72(-0.65%)
Feb 02, 2024 108.27 110.94 108.27 110.30 31,419 +2.38(+2.20%)
Feb 01, 2024 106.17 108.05 106.04 107.92 28,975 +2.19(+2.07%)
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 +0.89(+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 103.36 105.50 103.13 105.41 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 102.08 103.45 102.07 103.20 18,390 +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 31,492 +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 99.84 32,986 -1.64(-1.61%)
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.