NYSEArca - Delayed Quote USD

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

115.63 +2.29 (+2.02%)
At close: April 26 at 3:59 PM EDT
115.65 +0.02 (+0.02%)
After hours: April 26 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 114.76 116.25 114.61 115.63 115.63 16,300
Apr 25, 2024 111.51 113.73 110.88 113.34 113.34 28,200
Apr 24, 2024 115.18 115.18 113.44 114.43 114.43 12,300
Apr 23, 2024 112.76 114.66 112.76 114.52 114.52 16,900
Apr 22, 2024 111.04 113.01 110.00 111.61 111.61 23,400
Apr 19, 2024 111.71 112.21 109.44 109.98 109.98 20,200
Apr 18, 2024 112.87 113.92 111.53 111.92 111.92 22,800
Apr 17, 2024 114.94 114.94 112.00 112.63 112.63 20,900
Apr 16, 2024 114.40 114.88 113.46 114.18 114.18 14,900
Apr 15, 2024 119.18 119.23 113.91 114.45 114.45 26,400
Apr 12, 2024 119.08 119.29 116.55 117.20 117.20 25,100
Apr 11, 2024 119.53 121.25 118.40 120.67 120.67 17,800
Apr 10, 2024 118.46 119.25 118.06 119.09 119.09 20,300
Apr 9, 2024 121.85 121.85 119.04 120.92 120.92 13,300
Apr 8, 2024 121.25 121.27 120.83 120.92 120.92 5,600
Apr 5, 2024 119.04 121.51 119.04 120.92 120.92 18,500
Apr 4, 2024 123.36 123.49 118.46 118.48 118.48 17,800
Apr 3, 2024 120.82 122.03 120.76 121.56 121.56 28,900
Apr 2, 2024 120.97 121.26 120.16 121.26 121.26 12,400
Apr 1, 2024 123.57 123.75 122.36 122.87 122.87 12,600
Mar 28, 2024 123.13 123.88 123.13 123.30 123.30 8,500
Mar 27, 2024 122.29 123.22 121.67 123.21 123.21 8,400
Mar 26, 2024 122.52 122.63 121.23 121.33 121.33 34,800
Mar 25, 2024 121.87 122.32 121.84 121.85 121.85 24,100
Mar 22, 2024 122.93 123.10 122.59 122.68 122.68 6,800
Mar 21, 2024 123.57 123.85 123.10 123.16 123.16 12,900
Mar 20, 2024 119.87 122.23 119.87 121.99 121.99 23,000
Mar 19, 2024 0.28 Dividend
Mar 19, 2024 118.38 120.11 117.97 120.11 120.11 14,400
Mar 18, 2024 119.84 120.13 118.87 119.08 118.80 17,900
Mar 15, 2024 117.80 118.20 117.35 117.52 117.24 33,700
Mar 14, 2024 120.21 120.21 118.11 119.27 118.99 11,900
Mar 13, 2024 120.43 120.43 119.36 119.90 119.62 13,100
Mar 12, 2024 118.75 120.48 117.57 120.46 120.18 16,400
Mar 11, 2024 117.42 117.94 117.04 117.76 117.48 15,500
Mar 8, 2024 119.74 120.90 117.70 118.10 117.82 27,700
Mar 7, 2024 118.72 119.91 118.32 119.56 119.28 25,400
Mar 6, 2024 117.56 118.07 116.67 117.20 116.92 23,100
Mar 5, 2024 117.11 117.32 114.95 116.08 115.81 21,400
Mar 4, 2024 118.28 119.26 118.28 118.41 118.13 17,200
Mar 1, 2024 116.90 118.79 116.75 118.67 118.39 38,900
Feb 29, 2024 116.54 117.24 115.90 116.49 116.22 16,800
Feb 28, 2024 115.31 115.76 115.26 115.53 115.26 11,900
Feb 27, 2024 115.57 116.07 115.27 116.07 115.80 15,700
Feb 26, 2024 116.72 116.72 115.67 115.67 115.40 8,100
Feb 23, 2024 117.17 117.47 116.46 116.72 116.44 8,800
Feb 22, 2024 114.85 116.70 114.42 116.36 116.09 21,100
Feb 21, 2024 111.01 111.75 110.49 111.75 111.49 10,400
Feb 20, 2024 112.06 112.06 110.69 111.62 111.36 13,000
Feb 16, 2024 113.89 114.36 112.81 112.90 112.63 20,400
Feb 15, 2024 112.86 114.00 112.65 113.99 113.72 16,300
Feb 14, 2024 111.73 112.77 110.79 112.77 112.50 23,400
Feb 13, 2024 110.74 111.24 109.06 110.55 110.29 24,700
Feb 12, 2024 113.78 114.76 113.47 113.68 113.41 11,000
Feb 9, 2024 112.79 113.98 112.79 113.78 113.51 12,900
Feb 8, 2024 112.38 112.67 112.17 112.67 112.40 19,600
Feb 7, 2024 111.72 112.59 111.42 112.50 112.23 13,500
Feb 6, 2024 110.50 110.56 109.87 110.56 110.30 10,300
Feb 5, 2024 110.60 110.72 109.22 110.10 109.84 15,100
Feb 2, 2024 108.78 111.47 108.78 110.82 110.56 30,900
Feb 1, 2024 106.67 108.56 106.54 108.43 108.17 28,700
Jan 31, 2024 108.43 108.51 106.18 106.24 105.99 20,700
Jan 30, 2024 109.57 109.73 109.16 109.42 109.16 9,100
Jan 29, 2024 108.13 109.66 107.97 109.66 109.40 17,500
Jan 26, 2024 108.02 108.58 107.71 107.95 107.70 8,900
Jan 25, 2024 108.04 108.33 107.27 108.07 107.81 26,200
Jan 24, 2024 108.21 108.57 107.00 107.17 106.92 23,900
Jan 23, 2024 106.55 107.02 106.07 106.97 106.72 20,100
Jan 22, 2024 106.61 107.07 106.16 106.38 106.13 23,900
Jan 19, 2024 103.85 106.00 103.63 105.91 105.66 44,500
Jan 18, 2024 102.25 103.56 101.70 103.36 103.12 24,900
Jan 17, 2024 101.38 101.73 100.84 101.72 101.48 17,900
Jan 16, 2024 102.89 103.34 102.30 102.74 102.50 19,400
Jan 12, 2024 104.31 104.31 103.05 103.56 103.32 4,100
Jan 11, 2024 103.54 103.65 101.87 103.43 103.19 32,700
Jan 10, 2024 102.57 103.94 102.56 103.69 103.45 18,300
Jan 9, 2024 101.55 102.51 101.55 102.40 102.16 11,600
Jan 8, 2024 100.16 102.73 100.16 102.73 102.49 31,300
Jan 5, 2024 100.04 100.91 99.41 99.98 99.74 20,600
Jan 4, 2024 100.14 101.20 99.67 99.67 99.43 20,700
Jan 3, 2024 101.08 101.37 100.10 100.32 100.08 32,800
Jan 2, 2024 101.89 102.41 101.15 101.96 101.72 36,000
Dec 29, 2023 103.80 103.99 102.50 103.26 103.02 30,000
Dec 28, 2023 103.98 104.19 103.63 103.90 103.65 21,100
Dec 27, 2023 103.39 103.93 103.20 103.84 103.59 53,500
Dec 26, 2023 102.85 103.87 102.85 103.42 103.18 90,900
Dec 22, 2023 102.77 103.37 101.89 102.65 102.41 27,000
Dec 21, 2023 0.31 Dividend
Dec 21, 2023 101.71 102.30 100.74 102.30 102.06 23,700
Dec 20, 2023 103.20 104.00 100.70 100.74 100.19 44,000
Dec 19, 2023 102.83 103.52 102.83 103.52 102.96 18,500
Dec 18, 2023 101.94 102.77 101.94 102.41 101.85 18,700
Dec 15, 2023 101.39 101.79 100.97 101.29 100.74 46,800
Dec 14, 2023 101.90 102.40 100.58 101.45 100.90 33,400
Dec 13, 2023 98.52 101.00 98.37 100.97 100.42 22,900
Dec 12, 2023 97.32 98.31 96.85 98.31 97.78 10,700
Dec 11, 2023 96.54 97.52 96.54 97.52 96.99 8,700
Dec 8, 2023 95.68 96.92 95.68 96.74 96.21 22,400
Dec 7, 2023 95.42 96.10 95.27 95.93 95.41 14,400
Dec 6, 2023 96.27 96.27 94.38 94.51 94.00 12,400
Dec 5, 2023 94.73 95.65 94.73 95.22 94.70 13,400
Dec 4, 2023 94.89 95.47 94.40 95.36 94.84 19,100
Dec 1, 2023 95.00 96.45 94.96 96.34 95.82 37,000
Nov 30, 2023 94.95 95.29 94.06 95.29 94.77 15,800
Nov 29, 2023 95.71 96.00 94.55 94.60 94.09 17,200
Nov 28, 2023 94.23 95.28 94.19 94.77 94.26 9,700
Nov 27, 2023 94.69 94.98 94.44 94.61 94.10 9,200
Nov 24, 2023 94.88 94.96 94.81 94.95 94.43 3,700
Nov 22, 2023 95.10 95.30 94.40 94.94 94.42 29,900
Nov 21, 2023 94.14 94.25 93.68 94.22 93.71 12,500
Nov 20, 2023 93.55 94.92 93.41 94.59 94.08 20,500
Nov 17, 2023 92.70 93.43 92.70 93.18 92.67 17,800
Nov 16, 2023 92.61 92.92 92.14 92.89 92.39 14,800
Nov 15, 2023 93.01 93.41 92.71 92.83 92.33 29,700
Nov 14, 2023 91.48 92.96 91.44 92.34 91.84 31,600
Nov 13, 2023 88.56 89.32 88.30 88.99 88.51 13,500
Nov 10, 2023 87.27 89.20 86.84 89.15 88.67 22,400
Nov 9, 2023 88.33 88.33 86.35 86.45 85.98 25,000
Nov 8, 2023 88.06 88.20 86.95 87.95 87.47 25,100
Nov 7, 2023 87.32 88.01 86.99 87.66 87.18 17,000
Nov 6, 2023 87.25 87.44 86.80 87.15 86.68 11,800
Nov 3, 2023 86.34 87.46 86.33 86.91 86.44 28,600
Nov 2, 2023 83.80 85.40 83.80 85.37 84.91 30,100
Nov 1, 2023 80.97 82.48 80.83 82.23 81.78 27,900
Oct 31, 2023 79.82 80.63 79.27 80.63 80.19 12,900
Oct 30, 2023 78.84 79.82 78.52 79.55 79.12 29,700
Oct 27, 2023 78.71 78.93 77.30 77.73 77.31 24,100
Oct 26, 2023 79.96 80.23 78.18 78.58 78.15 66,500
Oct 25, 2023 81.59 81.81 80.29 80.48 80.04 191,700
Oct 24, 2023 82.47 82.97 81.82 82.93 82.48 42,300
Oct 23, 2023 81.26 83.13 80.66 81.68 81.24 624,300
Oct 20, 2023 83.76 83.89 81.89 81.93 81.49 49,900
Oct 19, 2023 85.76 86.21 83.85 84.06 83.60 21,400
Oct 18, 2023 87.26 87.26 85.22 85.62 85.16 45,000
Oct 17, 2023 86.72 88.50 86.72 87.82 87.34 12,600
Oct 16, 2023 87.09 88.29 87.09 87.97 87.49 347,500
Oct 13, 2023 87.93 88.09 85.81 86.19 85.72 3,800
Oct 12, 2023 88.36 88.40 86.08 87.03 86.56 14,100
Oct 11, 2023 88.09 88.27 86.95 88.23 87.75 19,700
Oct 10, 2023 86.85 88.43 86.73 87.44 86.97 18,300
Oct 9, 2023 84.81 86.77 84.81 86.52 86.05 37,900
Oct 6, 2023 82.57 86.12 82.07 85.44 84.98 177,800
Oct 5, 2023 83.52 83.84 82.56 83.56 83.11 162,700
Oct 4, 2023 82.97 83.87 82.06 83.84 83.38 24,500
Oct 3, 2023 83.97 84.40 82.05 82.31 81.86 16,100
Oct 2, 2023 84.44 85.16 83.67 84.70 84.24 17,800
Sep 29, 2023 86.51 86.51 84.37 84.74 84.28 18,300
Sep 28, 2023 84.13 85.80 84.02 85.27 84.81 18,600
Sep 27, 2023 84.91 84.93 83.01 84.36 83.90 33,900
Sep 26, 2023 84.88 85.12 84.11 84.30 83.84 25,500
Sep 25, 2023 85.65 86.86 85.58 86.86 86.39 17,600
Sep 22, 2023 86.91 87.36 86.18 86.18 85.71 5,300
Sep 21, 2023 87.71 87.98 86.67 86.67 86.20 6,800
Sep 20, 2023 91.62 91.70 89.56 89.56 89.07 16,200
Sep 19, 2023 0.19 Dividend
Sep 19, 2023 91.28 91.40 90.33 91.32 90.82 20,900
Sep 18, 2023 91.63 92.15 91.63 91.80 91.11 3,400
Sep 15, 2023 93.37 93.37 91.67 91.74 91.05 20,200
Sep 14, 2023 93.52 94.35 93.05 94.09 93.38 48,600
Sep 13, 2023 92.66 92.95 92.17 92.54 91.84 18,900
Sep 12, 2023 92.32 92.94 92.21 92.30 91.61 6,700
Sep 11, 2023 93.25 93.38 92.62 93.26 92.56 4,100
Sep 8, 2023 92.20 92.73 91.93 92.04 91.35 11,200
Sep 7, 2023 91.22 92.14 91.07 91.88 91.19 16,700
Sep 6, 2023 93.39 93.39 91.70 92.56 91.86 38,800
Sep 5, 2023 94.00 94.39 93.87 93.87 93.16 47,700
Sep 1, 2023 95.45 95.48 94.17 94.63 93.92 40,100
Aug 31, 2023 95.20 95.24 94.47 94.47 93.76 26,600
Aug 30, 2023 94.00 94.78 94.00 94.70 93.99 41,600
Aug 29, 2023 92.14 93.80 92.14 93.80 93.09 25,500
Aug 28, 2023 91.01 91.29 90.58 91.23 90.54 13,600
Aug 25, 2023 89.74 90.60 88.37 90.11 89.43 24,300
Aug 24, 2023 91.98 92.19 89.23 89.23 88.56 33,100
Aug 23, 2023 89.89 91.71 89.89 91.41 90.72 96,600
Aug 22, 2023 90.71 90.71 89.35 89.42 88.75 21,400
Aug 21, 2023 89.31 90.28 88.49 90.00 89.32 35,600
Aug 18, 2023 87.62 89.17 87.58 88.63 87.96 34,700
Aug 17, 2023 90.92 90.92 88.84 88.97 88.30 80,500
Aug 16, 2023 91.53 91.98 90.28 90.31 89.63 96,000
Aug 15, 2023 92.98 93.15 91.47 91.64 90.95 22,500
Aug 14, 2023 92.35 93.74 92.35 93.74 93.04 6,200
Aug 11, 2023 92.40 93.17 92.31 92.77 92.07 3,300
Aug 10, 2023 94.08 95.15 92.65 92.95 92.25 62,600
Aug 9, 2023 94.04 94.15 92.61 92.95 92.25 13,100
Aug 8, 2023 93.46 94.32 92.79 94.24 93.53 8,900
Aug 7, 2023 94.17 95.02 94.13 95.01 94.30 4,300
Aug 4, 2023 95.09 95.88 93.28 93.28 92.58 32,800
Aug 3, 2023 94.44 95.07 94.17 94.43 93.72 14,500
Aug 2, 2023 96.12 96.15 94.89 94.96 94.25 68,500
Aug 1, 2023 97.69 97.74 97.37 97.63 96.90 7,800
Jul 31, 2023 98.10 98.18 97.60 98.16 97.42 10,800
Jul 28, 2023 97.36 98.04 97.10 97.84 97.10 7,200
Jul 27, 2023 98.77 98.92 95.84 95.89 95.17 17,800
Jul 26, 2023 96.84 97.81 96.70 97.31 96.58 10,300
Jul 25, 2023 96.61 97.79 96.61 97.32 96.59 7,500
Jul 24, 2023 96.40 96.88 96.26 96.70 95.97 8,700
Jul 21, 2023 96.19 96.60 96.05 96.05 95.33 7,600
Jul 20, 2023 96.87 97.07 95.77 95.94 95.22 11,600
Jul 19, 2023 97.24 97.76 97.00 97.24 96.51 9,800
Jul 18, 2023 95.53 97.07 95.46 96.84 96.11 14,200
Jul 17, 2023 94.77 95.74 94.77 95.44 94.72 15,500
Jul 14, 2023 95.36 95.74 94.69 94.74 94.03 7,200
Jul 13, 2023 94.26 95.15 94.20 95.01 94.30 19,500
Jul 12, 2023 93.65 94.12 93.22 93.51 92.81 14,300
Jul 11, 2023 91.19 92.18 91.19 92.09 91.40 4,800
Jul 10, 2023 90.32 90.88 90.18 90.88 90.20 6,400
Jul 7, 2023 90.90 92.14 90.39 90.51 89.83 12,900
Jul 6, 2023 90.86 91.09 89.99 91.00 90.32 88,400
Jul 5, 2023 91.89 92.68 91.89 92.52 91.82 7,000
Jul 3, 2023 92.34 92.78 92.34 92.78 92.08 9,300
Jun 30, 2023 91.82 92.85 91.82 92.54 91.84 22,600
Jun 29, 2023 89.55 90.47 89.55 90.43 89.75 13,400
Jun 28, 2023 89.18 90.14 89.09 89.70 89.03 54,500
Jun 27, 2023 88.42 89.84 88.00 89.70 89.03 6,300
Jun 26, 2023 88.22 88.99 87.77 87.77 87.11 574,700
Jun 23, 2023 88.61 89.17 88.39 88.60 87.93 4,200
Jun 22, 2023 88.84 89.88 88.77 89.88 89.20 15,100
Jun 21, 2023 0.35 Dividend
Jun 21, 2023 89.82 89.90 89.15 89.31 88.64 27,000
Jun 20, 2023 90.76 90.93 89.72 90.65 89.62 15,500
Jun 16, 2023 93.00 93.00 91.52 91.54 90.50 61,200
Jun 15, 2023 89.65 92.53 89.65 92.12 91.07 26,000
Jun 14, 2023 89.98 90.73 88.60 89.97 88.95 8,400
Jun 13, 2023 89.47 90.00 89.06 89.83 88.81 11,300
Jun 12, 2023 87.43 88.63 87.28 88.63 87.62 13,700
Jun 9, 2023 87.43 87.72 86.85 87.07 86.08 26,900
Jun 8, 2023 85.80 86.92 85.80 86.81 85.82 9,000
Jun 7, 2023 86.87 86.87 85.64 85.79 84.82 15,200
Jun 6, 2023 86.08 86.52 86.06 86.41 85.43 4,800
Jun 5, 2023 86.76 87.00 85.79 86.04 85.06 6,200
Jun 2, 2023 85.00 86.63 84.99 86.33 85.35 99,500
Jun 1, 2023 81.99 84.30 81.99 83.93 82.98 322,400
May 31, 2023 82.56 82.81 81.82 82.42 81.48 12,200
May 30, 2023 84.11 84.18 83.28 83.38 82.43 55,700
May 26, 2023 81.54 83.53 81.48 83.38 82.43 72,400
May 25, 2023 81.19 81.51 80.53 81.25 80.33 72,600
May 24, 2023 80.41 80.50 79.62 79.84 78.93 34,000
May 23, 2023 82.37 82.57 81.00 81.11 80.19 12,700
May 22, 2023 83.25 83.25 82.71 82.90 81.96 54,600
May 19, 2023 83.43 83.62 82.50 82.84 81.90 44,300
May 18, 2023 81.50 83.24 81.50 83.17 82.22 34,600
May 17, 2023 80.54 81.80 80.09 81.61 80.68 15,100
May 16, 2023 80.58 80.58 79.72 79.72 78.81 3,300
May 15, 2023 79.99 80.84 79.99 80.76 79.84 6,400
May 12, 2023 80.48 80.48 79.41 80.20 79.29 6,400
May 11, 2023 79.83 80.54 79.77 80.41 79.50 13,000
May 10, 2023 81.32 81.32 79.28 80.77 79.85 13,800
May 9, 2023 80.10 80.38 80.04 80.04 79.13 27,900
May 8, 2023 80.84 80.90 80.45 80.72 79.80 103,400
May 5, 2023 79.34 81.13 79.34 80.75 79.83 13,100
May 4, 2023 78.62 78.62 77.56 77.93 77.04 104,500
May 3, 2023 80.30 81.05 78.95 79.07 78.17 148,600
May 2, 2023 81.35 81.45 79.00 80.23 79.32 17,500
May 1, 2023 82.09 82.69 81.98 82.12 81.19 55,100
Apr 28, 2023 80.70 82.10 80.70 82.10 81.17 72,400
Apr 27, 2023 78.77 80.87 78.77 80.82 79.90 43,500

Related Tickers