Direxion Daily S&P 500® Bull 2X Shares

SPUU
🏛️ usa →
177.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70.12 70.76 69.33 70.75 0.0M
2022-12-29 69.83 71.48 69.64 71.17 0.0M
2022-12-28 70.42 71.06 68.66 68.81 0.1M
2022-12-27 71.01 71.09 70.06 70.48 0.0M
2022-12-23 69.87 71.06 69.45 71.00 0.0M
2022-12-22 71.19 71.19 68.21 70.20 0.0M
2022-12-21 71.23 72.70 71.09 72.28 0.0M
2022-12-20 69.81 70.86 69.15 70.29 0.0M
2022-12-19 72.01 72.02 70.07 70.72 0.0M
2022-12-16 72.63 72.90 71.22 71.96 0.1M
2022-12-15 75.57 75.79 73.10 73.71 0.1M
2022-12-14 78.42 79.85 76.69 77.56 0.0M
2022-12-13 81.91 81.91 77.46 78.58 0.0M
2022-12-12 75.50 77.32 75.33 77.31 0.0M
2022-12-09 75.97 76.73 75.27 75.27 0.0M
2022-12-08 76.00 76.74 75.53 76.28 0.0M
2022-12-07 75.15 76.05 74.90 75.31 0.0M
2022-12-06 77.77 77.77 74.83 75.46 0.0M
2022-12-05 79.46 79.70 77.34 77.87 0.0M
2022-12-02 78.95 80.85 78.95 80.62 0.0M
2022-12-01 81.25 81.75 79.86 80.92 0.0M
2022-11-30 76.55 80.88 75.52 80.88 0.1M
2022-11-29 76.55 76.98 75.75 76.25 0.1M
2022-11-28 77.69 78.31 76.21 76.60 0.0M
2022-11-25 78.85 79.16 78.81 78.90 0.0M
2022-11-23 78.01 79.28 77.95 79.00 0.1M
2022-11-22 76.91 78.18 76.28 78.10 0.1M
2022-11-21 76.19 76.54 75.36 76.07 0.0M
2022-11-18 77.19 77.21 75.67 76.73 0.0M
2022-11-17 74.54 76.25 74.40 75.97 0.0M
2022-11-16 77.03 77.31 76.36 76.47 0.0M
2022-11-15 78.72 79.13 76.36 77.66 0.1M
2022-11-14 77.00 78.34 76.33 76.43 0.1M
2022-11-11 76.60 78.00 75.83 77.72 0.1M
2022-11-10 73.80 76.34 72.89 76.25 0.1M
2022-11-09 70.81 71.15 68.61 68.69 0.0M
2022-11-08 71.34 72.80 70.35 71.67 0.1M
2022-11-07 70.18 71.01 69.40 70.87 0.0M
2022-11-04 69.81 70.34 67.28 69.54 0.0M
2022-11-03 67.79 68.68 66.81 67.66 0.1M
2022-11-02 72.51 74.01 69.10 69.10 0.1M
2022-11-01 74.91 74.95 72.30 72.77 0.0M
2022-10-31 73.50 74.20 73.15 73.42 0.1M
2022-10-28 71.10 74.60 71.08 74.48 0.1M
2022-10-27 72.31 72.98 70.92 71.14 0.1M
2022-10-26 71.71 73.80 71.67 71.95 0.1M
2022-10-25 70.73 73.06 70.72 72.91 0.1M
2022-10-24 69.69 71.13 68.68 70.71 0.1M
2022-10-21 65.74 69.21 65.31 69.03 0.1M
2022-10-20 66.86 68.50 65.62 65.91 0.0M
2022-10-19 67.15 68.17 65.95 67.00 0.1M
2022-10-18 69.43 69.54 66.70 67.83 0.1M
2022-10-17 65.49 66.80 65.49 66.42 0.1M
2022-10-14 67.17 67.74 62.96 63.22 0.1M
2022-10-13 60.31 66.74 59.98 66.20 0.1M
2022-10-12 63.18 64.01 62.90 62.93 0.1M
2022-10-11 63.52 65.03 62.65 63.37 0.1M
2022-10-10 65.57 65.64 63.34 64.21 0.1M
2022-10-07 67.45 67.57 64.63 65.18 0.1M
2022-10-06 70.00 71.03 68.92 69.08 0.1M
2022-10-05 69.08 71.33 68.40 70.50 0.1M
2022-10-04 68.85 70.85 68.85 70.81 0.1M
2022-10-03 64.73 67.31 64.24 66.70 0.1M
2022-09-30 65.10 66.45 63.37 63.39 0.2M
2022-09-29 66.88 66.92 64.34 65.46 0.1M
2022-09-28 65.98 68.84 65.55 68.24 0.1M
2022-09-27 67.43 68.09 64.79 65.68 0.1M
2022-09-26 66.78 68.13 65.58 66.10 0.1M
2022-09-23 68.34 68.34 65.69 67.35 0.1M
2022-09-22 70.68 71.00 69.51 69.79 0.0M
2022-09-21 74.33 75.36 70.99 70.99 0.1M
2022-09-20 73.94 74.26 72.59 73.52 0.0M
2022-09-19 72.88 75.24 72.88 75.23 0.0M
2022-09-16 73.60 74.31 72.89 74.18 0.0M
2022-09-15 76.44 76.83 74.93 75.30 0.0M
2022-09-14 76.99 77.59 75.83 77.02 0.0M
2022-09-13 80.06 80.58 76.03 76.55 0.0M
2022-09-12 82.92 84.07 82.86 83.75 0.0M
2022-09-09 80.49 82.29 80.49 82.07 0.0M
2022-09-08 77.47 79.68 77.19 79.55 0.1M
2022-09-07 75.70 78.69 75.70 78.53 0.0M
2022-09-06 76.80 77.08 74.99 75.81 0.0M
2022-09-02 79.64 80.10 75.70 76.40 0.0M
2022-09-01 76.75 78.19 75.64 78.07 0.0M
2022-08-31 79.43 79.99 77.64 77.65 0.0M
2022-08-30 81.14 81.14 78.01 78.87 0.1M
2022-08-29 80.50 81.52 80.16 80.67 0.0M
2022-08-26 87.67 87.77 81.71 81.76 0.0M
2022-08-25 85.91 87.58 85.60 87.58 0.0M
2022-08-24 84.57 85.84 84.48 85.30 0.0M
2022-08-23 85.02 85.94 84.57 84.79 0.0M
2022-08-22 86.71 86.73 84.93 85.17 0.0M
2022-08-19 90.10 90.15 88.70 88.97 0.0M
2022-08-18 90.98 91.63 90.54 91.32 0.0M
2022-08-17 90.52 91.91 90.09 90.88 0.0M
2022-08-16 91.32 92.71 91.04 92.23 0.0M
2022-08-15 90.12 92.04 90.12 91.77 0.0M
2022-08-12 88.97 91.08 88.65 91.06 0.1M
2022-08-11 89.40 90.13 87.85 88.08 0.0M
2022-08-10 87.59 88.17 86.80 88.06 0.0M
2022-08-09 84.88 85.08 84.42 84.58 0.0M
2022-08-08 86.21 87.14 84.89 85.28 0.0M
2022-08-05 83.84 85.54 83.84 85.48 0.0M
2022-08-04 85.79 86.09 85.08 85.73 0.0M
2022-08-03 84.27 86.37 84.23 85.87 0.0M
2022-08-02 83.76 84.96 82.89 83.28 0.0M
2022-08-01 83.77 85.40 83.58 84.43 0.0M
2022-07-29 83.10 85.26 82.83 84.94 0.1M
2022-07-28 80.83 82.75 79.55 82.54 0.0M
2022-07-27 77.93 81.11 77.82 80.55 0.0M
2022-07-26 77.41 77.55 76.24 76.51 0.0M
2022-07-25 78.43 78.68 77.62 78.40 0.0M
2022-07-22 79.79 80.15 77.28 78.19 0.0M
2022-07-21 77.89 79.72 77.00 79.69 0.0M
2022-07-20 77.26 78.72 76.77 78.17 0.1M
2022-07-19 74.77 77.33 74.70 77.17 0.0M
2022-07-18 75.71 75.71 72.82 73.19 0.0M
2022-07-15 73.41 74.41 72.94 74.36 0.0M
2022-07-14 70.12 71.74 69.16 71.66 0.0M
2022-07-13 70.65 72.96 70.45 72.12 0.0M
2022-07-12 73.89 74.78 72.29 72.86 0.0M
2022-07-11 74.53 74.94 74.04 74.05 0.0M
2022-07-08 75.36 76.46 74.84 75.79 0.0M
2022-07-07 74.73 76.28 74.73 76.00 0.0M
2022-07-06 73.37 74.68 72.61 73.86 0.0M
2022-07-05 70.57 73.31 70.01 73.31 0.0M
2022-07-01 71.25 73.20 70.43 73.08 0.0M
2022-06-30 71.16 72.77 69.83 71.61 0.1M
2022-06-29 73.06 73.41 72.21 72.77 0.1M
2022-06-28 76.66 77.65 72.88 72.96 0.0M
2022-06-27 77.01 77.05 75.65 75.93 0.0M
2022-06-24 73.32 76.64 73.32 76.64 0.0M
2022-06-23 71.53 72.17 70.21 72.17 0.0M
2022-06-22 69.19 72.21 69.16 70.67 0.0M
2022-06-21 69.69 71.40 69.69 70.86 0.0M
2022-06-17 67.42 68.79 66.36 67.45 0.1M
2022-06-16 68.74 68.74 66.35 67.38 0.1M
2022-06-15 71.37 73.36 69.50 72.03 0.0M
2022-06-14 71.18 71.43 68.92 70.02 0.1M
2022-06-13 72.38 73.08 69.98 70.54 0.1M
2022-06-10 78.41 78.54 76.24 76.24 0.0M
2022-06-09 84.59 85.22 81.05 81.05 0.0M
2022-06-08 86.15 86.95 84.89 85.02 0.0M
2022-06-07 83.74 86.99 83.64 86.92 0.0M
2022-06-06 86.61 87.23 85.03 85.41 0.0M
2022-06-03 85.50 86.21 84.55 84.88 0.0M
2022-06-02 84.41 87.66 83.70 87.66 0.0M
2022-06-01 86.84 87.16 83.44 84.55 0.0M
2022-05-31 86.18 87.21 84.84 85.77 0.0M
2022-05-27 84.29 86.95 84.13 86.95 0.1M
2022-05-26 80.12 83.35 80.12 82.90 0.1M
2022-05-25 77.56 80.29 77.56 79.69 0.0M
2022-05-24 77.77 78.67 75.52 78.32 0.1M
2022-05-23 77.82 79.75 77.12 79.32 0.0M
2022-05-20 78.07 78.21 73.07 76.58 0.1M
2022-05-19 76.50 78.16 75.79 76.57 0.1M
2022-05-18 82.35 82.37 77.07 77.61 0.0M
2022-05-17 83.63 84.30 82.05 84.30 0.0M
2022-05-16 80.89 82.50 80.03 80.84 0.0M
2022-05-13 79.68 82.18 79.25 81.62 0.0M
2022-05-12 76.75 79.17 75.16 77.86 0.1M
2022-05-11 80.76 82.55 77.87 78.08 0.1M
2022-05-10 82.89 83.35 79.39 80.71 0.0M
2022-05-09 83.23 83.43 79.94 80.40 0.1M
2022-05-06 85.74 87.08 83.62 85.86 0.0M
2022-05-05 91.53 91.53 84.99 86.86 0.1M
2022-05-04 88.42 93.67 87.04 93.38 0.1M
2022-05-03 87.55 89.16 86.97 88.07 0.0M
2022-05-02 86.30 87.70 83.84 87.43 0.0M
2022-04-29 91.40 92.32 86.03 86.19 0.0M
2022-04-28 90.98 93.79 89.49 93.22 0.0M
2022-04-27 88.73 90.97 88.00 88.66 0.0M
2022-04-26 92.54 92.59 88.23 88.23 0.1M
2022-04-25 91.55 93.68 89.55 93.61 0.1M
2022-04-22 97.44 97.44 92.39 92.55 0.0M
2022-04-21 102.92 103.38 97.72 97.95 0.0M
2022-04-20 102.01 102.15 100.52 101.03 0.0M
2022-04-19 98.09 101.32 98.09 100.98 0.0M
2022-04-18 97.95 98.75 97.02 97.87 0.0M
2022-04-14 100.72 100.86 97.97 97.97 0.0M
2022-04-13 98.14 100.76 98.10 100.50 0.0M
2022-04-12 100.45 101.55 97.74 98.23 0.0M
2022-04-11 100.96 101.17 98.83 98.92 0.1M
2022-04-08 102.67 103.65 101.90 102.47 0.0M
2022-04-07 101.64 103.91 100.95 103.04 0.0M
2022-04-06 102.14 102.85 100.68 102.00 0.0M
2022-04-05 106.03 107.00 103.77 104.11 0.0M
2022-04-04 104.88 106.83 104.74 106.83 0.0M
2022-04-01 105.07 105.20 103.48 105.07 0.0M
2022-03-31 107.33 107.55 104.79 104.95 0.0M
2022-03-30 108.58 108.95 106.93 107.75 0.0M
2022-03-29 107.92 109.29 107.16 109.13 0.0M
2022-03-28 104.95 106.41 103.94 106.41 0.0M
2022-03-25 104.29 105.07 103.12 104.95 0.1M
2022-03-24 101.88 103.88 101.41 103.88 0.0M
2022-03-23 102.33 103.05 101.15 101.18 0.0M
2022-03-22 101.97 103.86 101.97 103.60 0.0M
2022-03-21 101.57 102.17 100.07 101.18 0.0M
2022-03-18 98.25 101.43 98.25 101.22 0.0M
2022-03-17 95.89 99.20 95.71 99.20 0.0M
2022-03-16 94.30 96.73 92.27 96.73 0.0M
2022-03-15 89.80 92.73 89.73 92.61 0.0M
2022-03-14 90.47 91.85 88.31 88.74 0.1M
2022-03-11 93.63 93.67 89.85 89.88 0.0M
2022-03-10 91.16 92.76 90.41 92.29 0.0M
2022-03-09 92.42 93.88 91.29 93.24 0.0M
2022-03-08 90.18 93.18 88.00 88.67 0.0M
2022-03-07 95.13 95.28 89.89 89.89 0.1M
2022-03-04 95.42 95.66 93.84 95.55 0.0M
2022-03-03 99.71 99.71 96.54 96.85 0.0M
2022-03-02 96.05 98.67 95.38 98.16 0.0M
2022-03-01 96.97 97.72 93.41 94.49 0.1M
2022-02-28 95.86 98.10 95.01 97.53 0.0M
2022-02-25 94.58 98.10 93.79 98.10 0.0M
2022-02-24 86.65 93.95 86.65 93.93 0.0M
2022-02-23 96.28 96.28 90.95 91.21 0.0M
2022-02-22 95.18 97.01 93.22 94.64 0.0M
2022-02-18 98.03 98.60 95.77 96.66 0.0M
2022-02-17 100.70 100.77 97.73 97.88 0.0M
2022-02-16 101.24 102.77 100.43 102.26 0.0M
2022-02-15 101.48 102.12 100.90 102.12 0.0M
2022-02-14 98.87 99.79 97.54 98.80 0.0M
2022-02-11 103.58 103.58 99.05 99.74 0.0M
2022-02-10 104.13 106.89 102.76 103.68 0.0M
2022-02-09 106.52 107.54 106.44 107.36 0.0M
2022-02-08 101.88 104.60 101.86 104.52 0.0M
2022-02-07 103.73 104.41 102.22 102.61 0.0M
2022-02-04 102.45 105.12 101.40 103.56 0.0M
2022-02-03 104.63 105.09 102.30 102.53 0.0M
2022-02-02 106.73 107.88 105.74 107.54 0.0M
2022-02-01 104.54 105.78 102.85 105.72 0.1M
2022-01-31 100.25 104.20 99.99 104.12 0.0M
2022-01-28 96.46 100.22 94.42 100.19 0.0M
2022-01-27 98.96 100.20 95.00 95.67 0.0M
2022-01-26 99.77 101.36 94.86 96.99 0.0M
2022-01-25 97.15 99.44 94.01 97.05 0.1M
2022-01-24 96.07 99.73 91.16 99.72 0.1M
2022-01-21 102.32 103.39 98.79 98.79 0.1M
2022-01-20 106.03 108.10 102.63 102.80 0.0M
2022-01-19 108.22 108.60 105.13 105.17 0.0M
2022-01-18 108.90 108.90 106.92 107.28 0.0M
2022-01-14 109.69 111.45 109.22 111.42 0.0M
2022-01-13 115.04 115.09 110.92 110.97 0.0M
2022-01-12 114.74 115.37 113.76 114.42 0.0M
2022-01-11 111.68 113.82 110.21 113.82 0.0M
2022-01-10 110.41 111.85 107.75 111.81 0.0M
2022-01-07 112.91 113.50 111.33 112.11 0.0M
2022-01-06 113.01 113.95 112.02 112.92 0.0M
2022-01-05 117.53 117.57 113.64 113.64 0.0M
2022-01-04 118.75 118.85 117.16 117.74 0.0M
2022-01-03 117.47 117.84 116.29 117.61 0.0M