Direxion Daily S&P 500 Bull 2X Shares New (SPUU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.32 | 4.3222541376 | 146.22 | 156.3192 | 146.212 | 37619 | 152.60141309 | SP |
| 4 | -2.57 | -1.65688865966 | 155.11 | 159.6899 | 146.212 | 27530 | 154.42220565 | SP |
| 12 | 9.67 | 6.76839084482 | 142.87 | 159.6899 | 139.861 | 31455 | 150.51420017 | SP |
| 26 | 20.41 | 15.4469083478 | 132.13 | 159.6899 | 114.52 | 25901 | 142.57742442 | SP |
| 52 | 49.15 | 47.5384466583 | 103.39 | 159.6899 | 99.41 | 22288 | 131.32988762 | SP |
| 156 | 37.44 | 32.5282363162 | 115.1 | 159.6899 | 59.98 | 33719 | 93.25193481 | SP |
| 260 | 85.31 | 126.89275621 | 67.23 | 159.6899 | 28.74 | 28062 | 86.24502251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 156.1565 | 0.25 | 0.16 | 154.99 | 156.3192 | 154.3945 | 13496 |
| 1735077840 | 155.91 | 3.61 | 2.37 | 153.33 | 156.01 | 153.15 | 16939 |
| 1734996600 | 152.3 | 1.03 | 0.68 | 150.68 | 152.91999 | 149.1054 | 54169 |
| 1734737400 | 151.27 | 3.84 | 2.60 | 146.68 | 153.0829 | 146.21199 | 64894 |
| 1734651000 | 147.43 | -0.68 | -0.46 | 150.19999 | 150.865 | 147.43 | 46644 |
| 1734564600 | 148.11 | -8.88 | -5.66 | 156.88999 | 158 | 147.41999 | 47581 |
| 1734478200 | 156.99 | -1.29 | -0.81 | 157.01 | 157.53 | 156.445 | 39548 |
| 1734391800 | 158.2756 | 1.22 | 0.78 | 157.99 | 158.9099 | 157.61 | 12141 |
| 1734132600 | 157.05449 | -0.28 | -0.18 | 158.2684 | 158.46 | 156.4293 | 13582 |
| 1734046200 | 157.3314 | -1.68 | -1.06 | 158.085 | 158.5778 | 157.3314 | 5651 |
| 1733959800 | 159.01 | 2.48 | 1.58 | 158.06 | 159.33 | 158.05 | 16018 |
| 1733873400 | 156.53 | -0.98 | -0.62 | 157.3372 | 157.85499 | 156.3246 | 14099 |
| 1733787000 | 157.51 | -1.74 | -1.09 | 159.07 | 159.07 | 157.19 | 30211 |
| 1733527800 | 159.2519 | 0.58 | 0.37 | 158.94999 | 159.6899 | 158.8554 | 24036 |
| 1733441400 | 158.66999 | -0.43 | -0.27 | 159.22 | 159.51 | 158.49 | 16595 |
| 1733355000 | 159.1 | 1.94 | 1.23 | 158.16999 | 159.18 | 158.02 | 19175 |
| 1733268600 | 157.16 | 0.16 | 0.10 | 157.02 | 157.35 | 156.63 | 14412 |
| 1733182200 | 157 | 0.11 | 0.07 | 156.84 | 157.3958 | 156.58 | 55854 |
| 1732917840 | 156.88999 | 1.77 | 1.14 | 155.11 | 156.96 | 155.11 | 13455 |
| 1732750200 | 155.12 | -0.78 | -0.50 | 155.62 | 155.62 | 154.19 | 29335 |
| 1732663800 | 155.90199 | 1.66 | 1.08 | 154.79 | 156.07 | 154.55 | 48565 |
| 1732577400 | 154.24 | 1.15 | 0.75 | 155.19 | 155.55 | 152.97 | 22181 |
| 1732318200 | 153.0925 | 0.96 | 0.63 | 152.19 | 153.43 | 152 | 46954 |
| 1732231800 | 152.13 | 1.63 | 1.08 | 151.74 | 152.88839 | 149.07 | 118085 |
| 1732145400 | 150.505 | -0.02 | -0.01 | 150.57 | 150.62 | 147.79 | 38378 |
| 1732059000 | 150.52 | 0.99 | 0.66 | 147.71 | 150.88 | 147.6 | 18350 |
| 1731972600 | 149.53 | 1.29 | 0.87 | 148.54 | 150.13999 | 148.08 | 25212 |
| 1731713400 | 148.24 | -3.99 | -2.62 | 150.31 | 150.44 | 147.5025 | 77398 |
| 1731627000 | 152.22999 | -2.09 | -1.35 | 153.8 | 153.95849 | 152 | 16942 |
| 1731540600 | 154.315 | 0.06 | 0.04 | 154.41 | 155.25 | 153.85 | 18656 |
| 1731454200 | 154.26 | -0.86 | -0.55 | 155.11 | 155.37 | 152.9968 | 30568 |
| 1731367800 | 155.12 | 0.23 | 0.15 | 155.71 | 155.7696 | 154.38999 | 26018 |
| 1731108600 | 154.88999 | 1.33 | 0.87 | 153.9 | 155.63 | 153.9 | 100393 |
| 1731022200 | 153.56 | 2.28 | 1.51 | 152.37 | 154.0299 | 152.36 | 32852 |
| 1730935800 | 151.28 | 7.16 | 4.97 | 149.8 | 151.49 | 148.5 | 58703 |
| 1730849400 | 144.12 | 3.43 | 2.44 | 141.19999 | 144.12 | 141.19999 | 23471 |
| 1730763000 | 140.69 | -0.7 | -0.50 | 141.44999 | 141.9208 | 139.86099 | 22820 |
| 1730500200 | 141.38999 | 1.16 | 0.83 | 141.58 | 143.1801 | 141.38 | 14324 |
| 1730413800 | 140.22999 | -5.69 | -3.90 | 143.76 | 143.76 | 140.22999 | 86189 |
| 1730327400 | 145.91999 | -1.01 | -0.69 | 146.72 | 147.5 | 145.91999 | 15615 |
| 1730241000 | 146.93 | 0.49 | 0.33 | 145.96 | 147.395 | 145.38999 | 20307 |
| 1730154600 | 146.44 | 0.78 | 0.53 | 147.34 | 147.3499 | 146.44 | 25357 |
| 1729895400 | 145.665 | -0.03 | -0.02 | 146.9 | 148.07 | 145.32 | 13122 |
| 1729809000 | 145.6975 | 0.63 | 0.43 | 146.18 | 146.18 | 144.5186 | 10752 |
| 1729722600 | 145.07 | -2.81 | -1.90 | 146.79 | 146.93 | 143.4304 | 36195 |
| 1729636200 | 147.88 | -0.11 | -0.07 | 146.78 | 148.12 | 146.78 | 17067 |
| 1729549800 | 147.99 | -0.55 | -0.37 | 148.22999 | 148.6616 | 146.63 | 14560 |
| 1729290600 | 148.5429 | 1.09 | 0.74 | 148.34 | 148.75 | 147.9002 | 14820 |
| 1729204200 | 147.4553 | -0.06 | -0.04 | 149.37 | 149.37 | 147.4411 | 13036 |
| 1729117800 | 147.51499 | 1.22 | 0.84 | 146.21 | 147.6799 | 145.97309 | 16613 |
| 1729031400 | 146.29 | -2.2 | -1.48 | 148.72 | 148.8699 | 145.86 | 19520 |
| 1728945000 | 148.49 | 2.22 | 1.52 | 147.44999 | 149 | 147.305 | 18774 |
| 1728685800 | 146.2723 | 1.65 | 1.14 | 144.46 | 146.53639 | 144.46 | 11540 |
| 1728599400 | 144.62 | -0.51 | -0.35 | 144.38 | 145.12 | 144.06 | 14137 |
| 1728513000 | 145.13 | 2 | 1.40 | 143.16 | 145.38999 | 143.13 | 69754 |
| 1728426600 | 143.13 | 2.58 | 1.84 | 141.79 | 143.34 | 141.79 | 59695 |
| 1728340200 | 140.55 | -2.6 | -1.82 | 142.07 | 142.58 | 140.3 | 10739 |
| 1728081000 | 143.15 | 2.58 | 1.84 | 142.87 | 143.24 | 140.8 | 29392 |
| 1727994600 | 140.5672 | -0.66 | -0.47 | 140.47999 | 141.26 | 139.72999 | 21753 |
| 1727908200 | 141.2297 | 0.1 | 0.07 | 140.19 | 141.6686 | 139.561 | 20307 |
| 1727821800 | 141.1301 | -2.49 | -1.73 | 143.51 | 143.51 | 139.8864 | 43183 |
| 1727735400 | 143.62 | 1.08 | 0.76 | 142 | 143.82 | 142 | 25695 |
| 1727476200 | 142.54 | -0.52 | -0.36 | 143.44 | 143.55 | 142.4322 | 7826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
