Skip to main content

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

136.50 +1.63 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.49 57.80 56.49 57.02 10,123 +1.03(+1.84%)
Sep 29, 2020 56.33 56.33 55.80 55.99 3,905 -0.36(-0.64%)
Sep 28, 2020 56.11 56.64 55.99 56.35 5,099 +1.67(+3.06%)
Sep 25, 2020 52.77 54.74 52.77 54.68 6,728 +1.69(+3.20%)
Sep 24, 2020 52.23 53.81 51.82 52.98 12,308 +0.37(+0.70%)
Sep 23, 2020 55.16 55.17 52.50 52.61 6,589 -2.67(-4.83%)
Sep 22, 2020 54.67 55.28 54.17 55.28 12,185 +1.34(+2.48%)
Sep 21, 2020 53.66 53.95 52.57 53.95 16,258 -1.50(-2.70%)
Sep 18, 2020 56.69 56.69 54.83 55.44 4,903 -1.12(-1.97%)
Sep 17, 2020 55.85 57.12 55.81 56.56 23,422 -1.13(-1.97%)
Sep 16, 2020 58.41 59.03 57.69 57.69 27,315 -0.45(-0.77%)
Sep 15, 2020 58.45 58.68 57.84 58.14 7,355 +0.50(+0.87%)
Sep 14, 2020 57.25 58.14 57.22 57.64 5,138 +1.49(+2.66%)
Sep 11, 2020 56.78 56.87 55.07 56.15 26,913 -0.08(-0.14%)
Sep 10, 2020 58.68 58.93 56.22 56.22 27,928 -2.02(-3.46%)
Sep 09, 2020 57.24 58.90 57.08 58.24 34,162 +2.36(+4.23%)
Sep 08, 2020 57.07 57.34 55.86 55.88 27,569 -3.33(-5.63%)
Sep 04, 2020 60.34 60.79 56.89 59.21 22,009 -0.87(-1.44%)
Sep 03, 2020 63.91 63.97 59.37 60.07 41,937 -4.61(-7.12%)
Sep 02, 2020 63.49 64.79 63.49 64.68 11,929 +1.96(+3.12%)
Sep 01, 2020 61.92 62.74 61.92 62.72 6,763 +1.11(+1.81%)
Aug 31, 2020 61.94 62.09 61.61 61.61 8,989 -0.36(-0.59%)
Aug 28, 2020 61.64 62.03 61.30 61.97 13,570 +0.70(+1.15%)
Aug 27, 2020 61.35 61.65 60.75 61.27 13,063 +0.23(+0.38%)
Aug 26, 2020 59.89 61.04 59.89 61.03 5,317 +1.28(+2.14%)
Aug 25, 2020 59.41 59.79 59.18 59.76 10,382 +0.54(+0.91%)
Aug 24, 2020 59.05 59.22 58.73 59.22 20,647 +1.02(+1.75%)
Aug 21, 2020 57.55 58.21 57.55 58.20 4,561 +0.42(+0.72%)
Aug 20, 2020 56.89 57.85 56.83 57.79 3,193 +0.39(+0.68%)
Aug 19, 2020 58.15 58.29 57.22 57.40 10,763 -0.41(-0.70%)
Aug 18, 2020 57.74 57.96 57.38 57.80 11,061 +0.20(+0.34%)
Aug 17, 2020 57.76 57.76 57.61 57.61 3,180 +0.39(+0.69%)
Aug 14, 2020 57.17 57.40 57.10 57.21 2,166 -0.06(-0.11%)
Aug 13, 2020 57.23 57.74 57.21 57.28 5,064 -0.23(-0.41%)
Aug 12, 2020 57.01 57.63 56.93 57.51 5,197 +1.65(+2.95%)
Aug 11, 2020 57.33 57.47 55.86 55.86 10,606 -0.95(-1.67%)
Aug 10, 2020 56.70 56.81 56.29 56.81 2,394 +0.36(+0.64%)
Aug 07, 2020 56.18 56.53 55.98 56.44 6,044 +0.05(+0.09%)
Aug 06, 2020 55.28 56.44 55.28 56.39 8,753 +0.65(+1.16%)
Aug 05, 2020 55.53 55.74 55.53 55.74 5,614 +0.82(+1.48%)
Aug 04, 2020 54.39 54.93 54.34 54.93 9,656 +0.32(+0.59%)
Aug 03, 2020 54.42 54.80 54.30 54.60 12,163 +0.89(+1.67%)
Jul 31, 2020 53.69 53.71 52.28 53.71 10,035 +0.68(+1.29%)
Jul 30, 2020 52.26 53.07 51.68 53.02 14,423 -0.30(-0.57%)
Jul 29, 2020 52.52 53.58 52.52 53.33 7,700 +1.23(+2.35%)
Jul 28, 2020 52.52 52.92 52.10 52.10 15,924 -0.65(-1.24%)
Jul 27, 2020 52.18 52.82 52.08 52.75 18,171 +0.78(+1.51%)
Jul 24, 2020 52.03 52.20 51.60 51.97 11,746 -0.76(-1.44%)
Jul 23, 2020 53.89 54.10 52.24 52.73 46,269 -1.27(-2.35%)
Jul 22, 2020 53.50 54.00 53.34 54.00 25,325 +0.66(+1.23%)
Jul 21, 2020 54.30 54.30 53.07 53.34 46,914 +0.07(+0.13%)
Jul 20, 2020 52.30 53.35 52.03 53.27 35,462 +0.90(+1.72%)
Jul 17, 2020 52.16 52.61 51.69 52.37 42,651 +0.39(+0.74%)
Jul 16, 2020 51.68 52.14 51.51 51.98 25,733 -0.47(-0.90%)
Jul 15, 2020 52.61 52.73 51.74 52.45 58,110 +0.96(+1.86%)
Jul 14, 2020 49.72 51.50 49.32 51.50 93,088 +1.40(+2.80%)
Jul 13, 2020 51.73 52.65 50.04 50.10 52,786 -1.00(-1.96%)
Jul 10, 2020 49.89 51.10 49.60 51.10 20,755 +1.10(+2.20%)
Jul 09, 2020 50.86 50.86 48.92 50.00 55,053 -0.52(-1.03%)
Jul 08, 2020 50.29 50.56 49.65 50.52 17,422 +0.77(+1.55%)
Jul 07, 2020 50.45 51.02 49.74 49.75 22,068 -1.07(-2.11%)
Jul 06, 2020 50.76 50.89 50.55 50.82 13,769 +1.66(+3.39%)
Jul 02, 2020 49.96 50.45 49.14 49.15 7,868 +0.31(+0.63%)
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.