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

151.27 +3.84 (+2.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 146.22 153.08 146.21 151.27 66,542 +3.84(+2.60%)
Dec 19, 2024 150.20 150.87 147.43 147.43 46,772 -0.68(-0.46%)
Dec 18, 2024 156.89 158.00 147.42 148.11 57,564 -8.88(-5.66%)
Dec 17, 2024 157.01 157.53 156.44 156.99 39,620 -1.29(-0.81%)
Dec 16, 2024 158.02 158.91 157.61 158.28 12,835 +1.22(+0.78%)
Dec 13, 2024 158.22 158.46 156.43 157.06 14,248 -0.28(-0.18%)
Dec 12, 2024 158.43 158.58 157.33 157.33 6,179 -1.68(-1.06%)
Dec 11, 2024 158.06 159.33 158.05 159.01 16,176 +2.48(+1.58%)
Dec 10, 2024 157.86 157.86 156.32 156.53 15,323 -0.98(-0.62%)
Dec 09, 2024 159.07 159.07 157.19 157.51 30,275 -1.74(-1.09%)
Dec 06, 2024 158.95 159.69 158.85 159.25 24,037 +0.58(+0.37%)
Dec 05, 2024 159.22 159.51 158.49 158.67 16,045 -0.43(-0.27%)
Dec 04, 2024 158.17 159.18 158.02 159.10 19,185 +1.94(+1.23%)
Dec 03, 2024 157.02 157.35 156.63 157.16 14,682 +0.16(+0.10%)
Dec 02, 2024 156.84 157.40 156.58 157.00 55,887 +0.11(+0.07%)
Nov 29, 2024 155.11 156.96 155.11 156.89 13,463 +1.77(+1.14%)
Nov 27, 2024 155.62 155.62 154.19 155.12 33,174 -0.78(-0.50%)
Nov 26, 2024 154.79 156.07 154.55 155.90 48,567 +1.66(+1.08%)
Nov 25, 2024 155.19 155.55 152.97 154.24 23,698 +1.15(+0.75%)
Nov 22, 2024 152.19 153.43 152.00 153.09 47,297 +0.96(+0.63%)
Nov 21, 2024 151.74 152.89 149.07 152.13 118,897 +1.62(+1.08%)
Nov 20, 2024 150.57 150.62 147.79 150.50 38,656 -0.02(-0.01%)
Nov 19, 2024 147.71 150.88 147.60 150.52 18,648 +0.99(+0.66%)
Nov 18, 2024 148.54 150.14 148.15 149.53 25,213 +1.29(+0.87%)
Nov 15, 2024 150.31 150.44 147.50 148.24 78,079 -3.99(-2.62%)
Nov 14, 2024 154.26 154.36 152.00 152.23 18,428 -2.09(-1.35%)
Nov 13, 2024 154.41 155.25 153.89 154.31 19,456 +0.06(+0.04%)
Nov 12, 2024 155.11 155.37 153.00 154.26 30,733 -0.86(-0.55%)
Nov 11, 2024 155.71 155.84 154.39 155.12 26,297 +0.23(+0.15%)
Nov 08, 2024 153.90 155.63 153.90 154.89 100,399 +1.33(+0.87%)
Nov 07, 2024 152.37 154.03 152.35 153.56 33,808 +2.28(+1.51%)
Nov 06, 2024 150.43 151.49 148.50 151.28 66,491 +7.16(+4.97%)
Nov 05, 2024 141.20 144.12 141.20 144.12 23,760 +3.43(+2.44%)
Nov 04, 2024 141.45 141.92 139.86 140.69 23,099 -0.70(-0.50%)
Nov 01, 2024 141.58 143.18 141.38 141.39 14,348 +1.16(+0.83%)
Oct 31, 2024 143.76 143.76 140.32 140.23 91,577 -5.69(-3.90%)
Oct 30, 2024 146.72 147.50 145.92 145.92 15,615 -1.01(-0.69%)
Oct 29, 2024 145.96 147.40 145.39 146.93 20,309 +0.49(+0.33%)
Oct 28, 2024 147.34 147.35 146.44 146.44 26,046 +0.78(+0.53%)
Oct 25, 2024 146.90 148.07 145.32 145.66 13,163 -0.03(-0.02%)
Oct 24, 2024 146.18 146.18 144.52 145.70 10,835 +0.63(+0.43%)
Oct 23, 2024 146.46 146.93 143.43 145.07 37,160 -2.81(-1.90%)
Oct 22, 2024 146.78 148.12 146.78 147.88 17,070 -0.11(-0.07%)
Oct 21, 2024 148.23 148.66 146.63 147.99 14,560 -0.55(-0.37%)
Oct 18, 2024 148.34 148.75 147.90 148.54 14,820 +1.09(+0.74%)
Oct 17, 2024 149.37 149.37 147.44 147.46 13,116 -0.06(-0.04%)
Oct 16, 2024 146.21 147.68 145.97 147.51 16,613 +1.22(+0.84%)
Oct 15, 2024 148.72 148.87 145.86 146.29 19,520 -2.20(-1.48%)
Oct 14, 2024 147.45 149.00 147.31 148.49 18,774 +2.22(+1.52%)
Oct 11, 2024 144.46 146.54 144.46 146.27 11,691 +1.65(+1.14%)
Oct 10, 2024 144.38 145.12 144.06 144.62 15,144 -0.51(-0.35%)
Oct 09, 2024 143.16 145.39 143.13 145.13 69,754 +2.00(+1.40%)
Oct 08, 2024 141.80 143.34 141.59 143.13 66,194 +2.58(+1.84%)
Oct 07, 2024 142.07 142.58 140.30 140.55 10,843 -2.60(-1.82%)
Oct 04, 2024 142.87 143.24 140.80 143.15 29,508 +2.58(+1.84%)
Oct 03, 2024 140.48 141.26 139.73 140.57 21,795 -0.66(-0.47%)
Oct 02, 2024 140.65 141.67 139.56 141.23 20,995 +0.10(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.