Skip to main content

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

131.68 -0.17 (-0.13%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.83 48.50 46.81 48.22 35,537 +1.36(+2.90%)
Jun 29, 2020 45.99 46.86 45.29 46.86 69,828 +1.19(+2.61%)
Jun 26, 2020 47.52 47.58 45.58 45.67 41,054 -2.24(-4.69%)
Jun 25, 2020 46.61 47.91 46.04 47.91 36,260 +1.06(+2.26%)
Jun 24, 2020 48.68 48.86 46.34 46.85 53,703 -2.58(-5.22%)
Jun 23, 2020 49.82 50.18 49.43 49.43 30,716 +0.39(+0.80%)
Jun 22, 2020 48.17 49.06 47.76 49.04 29,088 +0.68(+1.41%)
Jun 19, 2020 50.13 50.13 48.00 48.36 75,051 -0.53(-1.09%)
Jun 18, 2020 48.24 48.99 48.23 48.89 35,155 -0.02(-0.03%)
Jun 17, 2020 49.89 49.89 48.65 48.91 35,671 -0.22(-0.45%)
Jun 16, 2020 50.16 50.16 47.86 49.13 84,685 +1.88(+3.99%)
Jun 15, 2020 44.76 47.75 44.26 47.24 60,368 +0.64(+1.37%)
Jun 12, 2020 47.65 47.96 45.09 46.60 40,447 +1.12(+2.47%)
Jun 11, 2020 48.95 49.15 45.40 45.48 119,984 -6.03(-11.70%)
Jun 10, 2020 52.22 52.35 51.36 51.51 34,476 -0.58(-1.12%)
Jun 09, 2020 51.74 52.49 51.60 52.09 34,009 -0.67(-1.27%)
Jun 08, 2020 51.95 52.77 51.68 52.77 66,440 +1.27(+2.46%)
Jun 05, 2020 50.94 51.93 50.90 51.50 43,656 +2.50(+5.11%)
Jun 04, 2020 48.92 49.50 48.65 49.00 21,657 -0.28(-0.57%)
Jun 03, 2020 48.93 49.52 48.61 49.27 74,744 +1.31(+2.73%)
Jun 02, 2020 47.54 47.99 47.09 47.97 15,850 +0.73(+1.55%)
Jun 01, 2020 46.56 47.38 46.56 47.23 42,707 +0.29(+0.61%)
May 29, 2020 46.05 46.94 45.38 46.94 20,739 +0.58(+1.24%)
May 28, 2020 47.03 47.56 46.19 46.37 35,607 -0.15(-0.32%)
May 27, 2020 46.17 46.52 44.74 46.52 67,772 +1.35(+3.00%)
May 26, 2020 46.20 46.20 45.16 45.16 38,724 +0.99(+2.25%)
May 22, 2020 43.70 44.17 43.57 44.17 13,062 +0.26(+0.60%)
May 21, 2020 44.50 44.76 43.64 43.91 14,576 -0.67(-1.51%)
May 20, 2020 44.54 44.81 44.26 44.58 9,374 +1.39(+3.21%)
May 19, 2020 43.90 44.26 43.19 43.19 16,848 -0.88(-2.00%)
May 18, 2020 43.72 44.46 43.53 44.07 23,908 +2.63(+6.34%)
May 15, 2020 40.33 41.45 40.33 41.45 11,802 +0.25(+0.62%)
May 14, 2020 39.33 41.19 38.76 41.19 33,843 +1.05(+2.61%)
May 13, 2020 41.08 41.75 39.79 40.15 30,222 -1.59(-3.81%)
May 12, 2020 43.53 43.55 41.73 41.73 18,948 -1.83(-4.19%)
May 11, 2020 42.98 43.85 42.82 43.56 11,720 +0.16(+0.37%)
May 08, 2020 42.92 43.42 42.60 43.40 27,499 +1.51(+3.60%)
May 07, 2020 42.00 42.58 41.86 41.89 13,874 +0.78(+1.90%)
May 06, 2020 42.38 42.38 41.11 41.11 13,895 -0.56(-1.35%)
May 05, 2020 41.84 42.45 41.68 41.68 16,262 +0.82(+2.01%)
May 04, 2020 39.89 40.88 39.60 40.85 27,766 +0.44(+1.08%)
May 01, 2020 41.29 41.54 40.29 40.42 38,041 -2.68(-6.21%)
Apr 30, 2020 43.17 43.29 42.49 43.09 11,992 -0.62(-1.43%)
Apr 29, 2020 43.31 44.18 42.92 43.72 41,462 +2.17(+5.22%)
Apr 28, 2020 43.18 43.18 41.50 41.55 20,583 -0.53(-1.27%)
Apr 27, 2020 41.44 42.18 41.24 42.08 15,292 +1.36(+3.33%)
Apr 24, 2020 40.22 40.94 39.63 40.72 15,812 +0.98(+2.47%)
Apr 23, 2020 40.21 40.98 39.72 39.74 25,207 -0.06(-0.16%)
Apr 22, 2020 39.50 39.94 39.19 39.81 15,720 +1.75(+4.61%)
Apr 21, 2020 38.94 39.13 37.68 38.05 71,071 -2.57(-6.32%)
Apr 20, 2020 40.67 41.72 40.51 40.62 50,541 -1.34(-3.19%)
Apr 17, 2020 41.60 42.02 40.75 41.96 28,645 +2.08(+5.21%)
Apr 16, 2020 39.81 39.97 38.84 39.88 30,383 +0.50(+1.26%)
Apr 15, 2020 39.23 39.87 38.75 39.39 40,278 -1.65(-4.02%)
Apr 14, 2020 40.29 41.20 40.16 41.04 76,851 +2.20(+5.66%)
Apr 13, 2020 39.19 39.19 37.75 38.84 36,014 -0.86(-2.16%)
Apr 09, 2020 39.37 40.36 38.91 39.69 71,385 +1.19(+3.10%)
Apr 08, 2020 36.76 38.71 36.38 38.50 86,872 +2.59(+7.21%)
Apr 07, 2020 38.51 38.57 35.91 35.91 69,394 -0.03(-0.07%)
Apr 06, 2020 34.31 36.35 33.95 35.94 66,466 +4.27(+13.49%)
Apr 03, 2020 32.55 32.88 30.96 31.67 17,760 -0.96(-2.93%)
Apr 02, 2020 30.89 32.76 30.89 32.62 18,444 +1.36(+4.36%)
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.