Skip to main content

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

131.79 -0.06 (-0.05%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 81.24 83.35 80.97 83.04 53,269 +2.35(+2.91%)
Jul 28, 2022 79.02 80.89 77.77 80.69 24,137 +1.95(+2.47%)
Jul 27, 2022 76.18 79.29 76.07 78.74 42,141 +3.95(+5.28%)
Jul 26, 2022 75.67 75.81 74.53 74.79 24,882 -1.85(-2.41%)
Jul 25, 2022 76.67 76.92 75.88 76.64 29,054 +0.21(+0.27%)
Jul 22, 2022 78.00 78.35 75.55 76.44 37,394 -1.47(-1.88%)
Jul 21, 2022 76.14 77.93 75.27 77.90 24,497 +1.49(+1.94%)
Jul 20, 2022 75.53 76.95 75.05 76.42 60,557 +0.98(+1.30%)
Jul 19, 2022 73.09 75.59 73.03 75.44 45,458 +3.89(+5.44%)
Jul 18, 2022 74.01 74.01 71.18 71.55 9,312 -1.15(-1.58%)
Jul 15, 2022 71.76 72.74 71.30 72.69 12,501 +2.64(+3.77%)
Jul 14, 2022 68.55 70.13 67.61 70.05 48,404 -0.45(-0.64%)
Jul 13, 2022 69.07 71.32 68.87 70.50 14,680 -0.72(-1.02%)
Jul 12, 2022 72.23 73.10 70.67 71.23 18,231 -1.16(-1.60%)
Jul 11, 2022 72.86 73.26 72.38 72.39 8,805 -1.70(-2.30%)
Jul 08, 2022 73.67 74.75 73.16 74.09 14,476 -0.21(-0.28%)
Jul 07, 2022 73.05 74.57 73.05 74.30 18,002 +2.09(+2.90%)
Jul 06, 2022 71.72 73.01 70.98 72.20 15,063 +0.54(+0.75%)
Jul 05, 2022 68.99 71.67 68.44 71.67 31,597 +0.22(+0.31%)
Jul 01, 2022 69.65 71.55 68.85 71.44 34,448 +1.44(+2.05%)
Jun 30, 2022 69.56 71.14 68.26 70.00 63,598 -1.13(-1.59%)
Jun 29, 2022 71.42 71.76 70.59 71.14 65,783 -0.18(-0.26%)
Jun 28, 2022 74.94 75.91 71.25 71.32 37,337 -2.91(-3.92%)
Jun 27, 2022 75.28 75.32 73.95 74.23 27,244 -0.69(-0.93%)
Jun 24, 2022 71.68 74.92 71.68 74.92 42,842 +4.37(+6.19%)
Jun 23, 2022 69.93 70.55 68.64 70.55 40,288 +1.47(+2.12%)
Jun 22, 2022 67.64 70.59 67.61 69.09 32,657 -0.19(-0.27%)
Jun 21, 2022 68.13 69.80 68.13 69.28 35,697 +3.34(+5.06%)
Jun 17, 2022 65.91 67.25 64.87 65.94 76,831 +0.07(+0.10%)
Jun 16, 2022 67.20 67.20 64.86 65.87 68,035 -4.55(-6.46%)
Jun 15, 2022 69.77 71.71 67.94 70.41 33,211 +1.97(+2.87%)
Jun 14, 2022 69.58 69.82 67.37 68.45 80,721 -0.51(-0.74%)
Jun 13, 2022 70.76 71.44 68.41 68.96 102,674 -5.57(-7.48%)
Jun 10, 2022 76.65 76.78 74.53 74.53 40,581 -4.70(-5.93%)
Jun 09, 2022 82.69 83.31 79.23 79.23 33,847 -3.88(-4.67%)
Jun 08, 2022 84.22 85.00 82.99 83.11 28,658 -1.86(-2.19%)
Jun 07, 2022 81.86 85.04 81.76 84.97 15,077 +1.47(+1.76%)
Jun 06, 2022 84.67 85.27 83.12 83.50 11,958 +0.52(+0.63%)
Jun 03, 2022 83.58 84.28 82.66 82.98 11,344 -2.71(-3.16%)
Jun 02, 2022 82.52 85.69 81.82 85.69 20,333 +3.04(+3.67%)
Jun 01, 2022 84.89 85.21 81.57 82.65 24,181 -1.19(-1.42%)
May 31, 2022 84.25 85.25 82.94 83.85 19,630 -1.15(-1.36%)
May 27, 2022 82.40 85.00 82.24 85.00 61,335 +3.96(+4.89%)
May 26, 2022 78.32 81.48 78.32 81.04 76,847 +3.14(+4.03%)
May 25, 2022 75.82 78.49 75.82 77.90 36,210 +1.34(+1.75%)
May 24, 2022 76.03 76.91 73.83 76.56 117,586 -0.98(-1.27%)
May 23, 2022 76.08 77.96 75.39 77.55 38,746 +2.69(+3.59%)
May 20, 2022 76.32 76.46 71.43 74.86 130,886 +0.01(+0.01%)
May 19, 2022 74.78 76.41 74.09 74.85 61,697 -1.02(-1.34%)
May 18, 2022 80.50 80.52 75.34 75.87 44,830 -6.54(-7.94%)
May 17, 2022 81.75 82.41 80.21 82.41 43,702 +3.38(+4.28%)
May 16, 2022 79.08 80.65 78.24 79.03 26,005 -0.76(-0.95%)
May 13, 2022 77.89 80.34 77.47 79.79 48,927 +3.68(+4.83%)
May 12, 2022 75.03 77.39 73.48 76.11 59,598 -0.22(-0.28%)
May 11, 2022 78.95 80.70 76.12 76.33 54,930 -2.57(-3.26%)
May 10, 2022 81.03 81.48 77.61 78.90 23,075 +0.30(+0.39%)
May 09, 2022 81.36 81.56 78.15 78.60 82,601 -5.33(-6.35%)
May 06, 2022 83.82 85.13 81.75 83.93 39,535 -0.98(-1.16%)
May 05, 2022 89.48 89.48 83.08 84.91 54,697 -6.37(-6.98%)
May 04, 2022 86.44 91.57 85.09 91.29 72,331 +5.19(+6.03%)
May 03, 2022 85.59 87.16 85.02 86.10 29,541 +0.63(+0.73%)
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.