Skip to main content

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

132.39 +0.54 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.99 49.29 48.99 49.28 12,902 +0.62(+1.28%)
Sep 27, 2019 49.45 49.45 48.20 48.65 13,779 -0.59(-1.20%)
Sep 26, 2019 49.28 49.45 49.10 49.24 9,153 -0.30(-0.61%)
Sep 25, 2019 48.97 49.55 48.66 49.54 4,751 +0.67(+1.37%)
Sep 24, 2019 50.13 50.21 48.73 48.88 22,449 -0.88(-1.77%)
Sep 23, 2019 49.76 49.76 49.76 49.76 833 -0.09(-0.19%)
Sep 20, 2019 50.42 50.48 49.75 49.85 4,052 -0.39(-0.78%)
Sep 19, 2019 50.51 50.67 50.24 50.24 7,046 +0.04(+0.07%)
Sep 18, 2019 50.03 50.23 49.34 50.21 5,894 -0.00(-0.00%)
Sep 17, 2019 49.89 50.23 49.85 50.21 6,730 +0.22(+0.43%)
Sep 16, 2019 49.79 49.99 49.73 49.99 7,489 -0.22(-0.43%)
Sep 13, 2019 50.46 50.49 50.20 50.21 10,769 -0.13(-0.26%)
Sep 12, 2019 50.28 50.64 50.05 50.34 16,644 +0.48(+0.96%)
Sep 11, 2019 49.29 49.93 49.29 49.86 14,644 +0.74(+1.50%)
Sep 10, 2019 48.71 49.12 48.62 49.12 5,440 -0.16(-0.33%)
Sep 09, 2019 49.66 49.66 49.09 49.29 6,306 +0.04(+0.09%)
Sep 06, 2019 49.32 49.41 49.22 49.24 8,684 +0.07(+0.14%)
Sep 05, 2019 48.88 49.43 48.88 49.17 9,392 +1.25(+2.60%)
Sep 04, 2019 47.69 47.95 47.50 47.92 11,359 +1.04(+2.21%)
Sep 03, 2019 46.80 47.01 46.56 46.89 5,714 -0.68(-1.43%)
Aug 30, 2019 47.98 47.98 47.20 47.57 13,548 +0.12(+0.25%)
Aug 29, 2019 47.43 47.53 46.88 47.45 7,930 +1.16(+2.51%)
Aug 28, 2019 45.81 46.30 45.80 46.29 1,852 +0.54(+1.19%)
Aug 27, 2019 46.43 46.63 45.50 45.74 13,285 -0.12(-0.26%)
Aug 26, 2019 45.85 45.86 45.45 45.86 4,997 +0.88(+1.96%)
Aug 23, 2019 46.96 47.62 44.66 44.98 11,348 -2.55(-5.36%)
Aug 22, 2019 47.82 47.97 47.20 47.53 3,648 -0.01(-0.02%)
Aug 21, 2019 47.57 47.57 47.36 47.54 4,811 +0.66(+1.42%)
Aug 20, 2019 47.04 47.50 46.88 46.88 17,339 -0.70(-1.48%)
Aug 19, 2019 47.49 47.61 47.38 47.58 5,051 +1.06(+2.28%)
Aug 16, 2019 45.66 46.55 45.66 46.52 5,789 +1.35(+2.98%)
Aug 15, 2019 45.20 45.32 44.92 45.17 6,579 +0.21(+0.46%)
Aug 14, 2019 46.16 46.16 44.93 44.96 9,755 -2.61(-5.49%)
Aug 13, 2019 47.76 48.14 47.45 47.57 10,053 +1.32(+2.85%)
Aug 12, 2019 46.86 46.86 45.96 46.25 4,781 -1.21(-2.54%)
Aug 09, 2019 47.72 47.80 47.06 47.46 12,390 -0.51(-1.07%)
Aug 08, 2019 47.03 47.97 47.00 47.97 21,475 +1.65(+3.55%)
Aug 07, 2019 45.02 46.33 44.36 46.33 12,202 +0.17(+0.37%)
Aug 06, 2019 45.61 46.16 45.30 46.16 5,046 +1.08(+2.39%)
Aug 05, 2019 46.35 46.35 44.71 45.08 45,937 -2.78(-5.81%)
Aug 02, 2019 48.18 48.18 47.26 47.86 12,274 -0.67(-1.39%)
Aug 01, 2019 49.49 50.44 48.53 48.53 2,933 -0.99(-2.00%)
Jul 31, 2019 50.51 50.59 49.52 49.52 3,046 -1.02(-2.01%)
Jul 30, 2019 50.24 50.60 50.24 50.54 2,100 -0.29(-0.58%)
Jul 29, 2019 50.93 50.93 50.64 50.84 1,716 -0.15(-0.29%)
Jul 26, 2019 50.57 51.03 50.57 50.99 5,210 +0.70(+1.39%)
Jul 25, 2019 50.63 50.63 50.28 50.29 13,346 -0.43(-0.85%)
Jul 24, 2019 50.13 50.72 50.13 50.72 1,646 +0.47(+0.93%)
Jul 23, 2019 49.96 50.25 49.75 50.25 4,683 +0.65(+1.32%)
Jul 22, 2019 49.50 49.60 49.35 49.60 3,101 +0.25(+0.51%)
Jul 19, 2019 50.36 50.36 49.34 49.34 12,390 -0.56(-1.12%)
Jul 18, 2019 49.37 49.91 49.31 49.91 3,815 +0.24(+0.48%)
Jul 17, 2019 49.87 50.05 49.67 49.67 2,392 -0.64(-1.26%)
Jul 16, 2019 50.59 50.59 50.30 50.30 2,247 -0.30(-0.60%)
Jul 15, 2019 50.72 50.72 50.47 50.61 3,347 +0.01(+0.01%)
Jul 12, 2019 50.34 50.60 50.27 50.60 7,874 +0.48(+0.95%)
Jul 11, 2019 50.17 50.18 49.93 50.12 7,611 +0.22(+0.45%)
Jul 10, 2019 49.86 50.16 49.86 49.90 14,558 +0.38(+0.77%)
Jul 09, 2019 48.93 49.52 48.93 49.52 2,623 +0.18(+0.36%)
Jul 08, 2019 49.41 49.43 49.18 49.34 3,942 -0.50(-1.01%)
Jul 05, 2019 49.34 49.84 49.18 49.84 8,916 -0.07(-0.14%)
Jul 03, 2019 49.53 49.91 49.52 49.91 3,010 +0.75(+1.52%)
Jul 02, 2019 48.99 49.16 48.67 49.16 5,910 +0.20(+0.41%)
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.