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
2023-12-29 103.80 103.99 102.50 103.26 0.0M
2023-12-28 103.98 104.19 103.63 103.90 0.0M
2023-12-27 103.39 103.93 103.20 103.84 0.1M
2023-12-26 102.85 103.87 102.85 103.42 0.1M
2023-12-22 102.77 103.37 101.89 102.65 0.0M
2023-12-21 101.71 102.30 100.74 102.30 0.0M
2023-12-20 103.20 104.00 100.70 100.74 0.0M
2023-12-19 102.83 103.52 102.83 103.52 0.0M
2023-12-18 101.94 102.77 101.94 102.41 0.0M
2023-12-15 101.39 101.79 100.97 101.29 0.0M
2023-12-14 101.90 102.40 100.58 101.45 0.0M
2023-12-13 98.52 101.00 98.37 100.97 0.0M
2023-12-12 97.32 98.31 96.85 98.31 0.0M
2023-12-11 96.54 97.52 96.54 97.52 0.0M
2023-12-08 95.68 96.92 95.68 96.74 0.0M
2023-12-07 95.42 96.10 95.27 95.93 0.0M
2023-12-06 96.27 96.27 94.38 94.51 0.0M
2023-12-05 94.73 95.65 94.73 95.22 0.0M
2023-12-04 94.89 95.47 94.40 95.36 0.0M
2023-12-01 95.00 96.45 94.96 96.34 0.0M
2023-11-30 94.95 95.29 94.06 95.29 0.0M
2023-11-29 95.71 96.00 94.55 94.60 0.0M
2023-11-28 94.23 95.28 94.19 94.77 0.0M
2023-11-27 94.69 94.98 94.44 94.61 0.0M
2023-11-24 94.88 94.96 94.81 94.95 0.0M
2023-11-22 95.10 95.30 94.40 94.94 0.0M
2023-11-21 94.14 94.25 93.68 94.22 0.0M
2023-11-20 93.55 94.92 93.41 94.59 0.0M
2023-11-17 92.70 93.43 92.70 93.18 0.0M
2023-11-16 92.61 92.92 92.14 92.89 0.0M
2023-11-15 93.01 93.41 92.71 92.83 0.0M
2023-11-14 91.48 92.96 91.44 92.34 0.0M
2023-11-13 88.56 89.32 88.30 88.99 0.0M
2023-11-10 87.27 89.20 86.84 89.15 0.0M
2023-11-09 88.33 88.33 86.35 86.45 0.0M
2023-11-08 88.06 88.20 86.95 87.95 0.0M
2023-11-07 87.32 88.01 86.99 87.66 0.0M
2023-11-06 87.25 87.44 86.80 87.15 0.0M
2023-11-03 86.34 87.46 86.33 86.91 0.0M
2023-11-02 83.80 85.40 83.80 85.37 0.0M
2023-11-01 80.97 82.48 80.83 82.23 0.0M
2023-10-31 79.82 80.63 79.27 80.63 0.0M
2023-10-30 78.84 79.82 78.52 79.55 0.0M
2023-10-27 78.71 78.93 77.30 77.73 0.0M
2023-10-26 79.96 80.23 78.18 78.58 0.1M
2023-10-25 81.59 81.81 80.29 80.48 0.2M
2023-10-24 82.47 82.97 81.82 82.93 0.0M
2023-10-23 81.26 83.13 80.66 81.68 0.6M
2023-10-20 83.76 83.89 81.89 81.93 0.0M
2023-10-19 85.76 86.21 83.85 84.06 0.0M
2023-10-18 87.26 87.26 85.22 85.62 0.0M
2023-10-17 86.72 88.50 86.72 87.82 0.0M
2023-10-16 87.09 88.29 87.09 87.97 0.3M
2023-10-13 87.93 88.09 85.81 86.19 0.0M
2023-10-12 88.36 88.40 86.08 87.03 0.0M
2023-10-11 88.09 88.27 86.95 88.23 0.0M
2023-10-10 86.85 88.43 86.73 87.44 0.0M
2023-10-09 84.81 86.77 84.81 86.52 0.0M
2023-10-06 82.57 86.12 82.07 85.44 0.2M
2023-10-05 83.52 83.84 82.56 83.56 0.2M
2023-10-04 82.97 83.87 82.06 83.84 0.0M
2023-10-03 83.97 84.40 82.05 82.31 0.0M
2023-10-02 84.44 85.16 83.67 84.70 0.0M
2023-09-29 86.51 86.51 84.37 84.74 0.0M
2023-09-28 84.13 85.80 84.02 85.27 0.0M
2023-09-27 84.91 84.93 83.01 84.36 0.0M
2023-09-26 84.88 85.12 84.11 84.30 0.0M
2023-09-25 85.65 86.86 85.58 86.86 0.0M
2023-09-22 86.91 87.36 86.18 86.18 0.0M
2023-09-21 87.71 87.98 86.67 86.67 0.0M
2023-09-20 91.62 91.70 89.56 89.56 0.0M
2023-09-19 91.28 91.40 90.33 91.32 0.0M
2023-09-18 91.63 92.15 91.63 91.80 0.0M
2023-09-15 93.37 93.37 91.67 91.74 0.0M
2023-09-14 93.52 94.35 93.05 94.09 0.0M
2023-09-13 92.66 92.95 92.17 92.54 0.0M
2023-09-12 92.32 92.94 92.21 92.30 0.0M
2023-09-11 93.25 93.38 92.62 93.26 0.0M
2023-09-08 92.20 92.73 91.93 92.04 0.0M
2023-09-07 91.22 92.14 91.07 91.88 0.0M
2023-09-06 93.39 93.39 91.70 92.56 0.0M
2023-09-05 94.00 94.39 93.87 93.87 0.0M
2023-09-01 95.45 95.48 94.17 94.63 0.0M
2023-08-31 95.20 95.24 94.47 94.47 0.0M
2023-08-30 94.00 94.78 94.00 94.70 0.0M
2023-08-29 92.14 93.80 92.14 93.80 0.0M
2023-08-28 91.01 91.29 90.58 91.23 0.0M
2023-08-25 89.74 90.60 88.37 90.11 0.0M
2023-08-24 91.98 92.19 89.23 89.23 0.0M
2023-08-23 89.89 91.71 89.89 91.41 0.1M
2023-08-22 90.71 90.71 89.35 89.42 0.0M
2023-08-21 89.31 90.28 88.49 90.00 0.0M
2023-08-18 87.62 89.17 87.58 88.63 0.0M
2023-08-17 90.92 90.92 88.84 88.97 0.1M
2023-08-16 91.53 91.98 90.28 90.31 0.1M
2023-08-15 92.98 93.15 91.47 91.64 0.0M
2023-08-14 92.35 93.74 92.35 93.74 0.0M
2023-08-11 92.40 93.17 92.31 92.77 0.0M
2023-08-10 94.08 95.15 92.65 92.95 0.1M
2023-08-09 94.04 94.15 92.61 92.95 0.0M
2023-08-08 93.46 94.32 92.79 94.24 0.0M
2023-08-07 94.17 95.02 94.13 95.01 0.0M
2023-08-04 95.09 95.88 93.28 93.28 0.0M
2023-08-03 94.44 95.07 94.17 94.43 0.0M
2023-08-02 96.12 96.15 94.89 94.96 0.1M
2023-08-01 97.69 97.74 97.37 97.63 0.0M
2023-07-31 98.10 98.18 97.60 98.16 0.0M
2023-07-28 97.36 98.04 97.10 97.84 0.0M
2023-07-27 98.77 98.92 95.84 95.89 0.0M
2023-07-26 96.84 97.81 96.70 97.31 0.0M
2023-07-25 96.61 97.79 96.61 97.32 0.0M
2023-07-24 96.40 96.88 96.26 96.70 0.0M
2023-07-21 96.19 96.60 96.05 96.05 0.0M
2023-07-20 96.87 97.07 95.77 95.94 0.0M
2023-07-19 97.24 97.76 97.00 97.24 0.0M
2023-07-18 95.53 97.07 95.46 96.84 0.0M
2023-07-17 94.77 95.74 94.77 95.44 0.0M
2023-07-14 95.36 95.74 94.69 94.74 0.0M
2023-07-13 94.26 95.15 94.20 95.01 0.0M
2023-07-12 93.65 94.12 93.22 93.51 0.0M
2023-07-11 91.19 92.18 91.19 92.09 0.0M
2023-07-10 90.32 90.88 90.18 90.88 0.0M
2023-07-07 90.90 92.14 90.39 90.51 0.0M
2023-07-06 90.86 91.09 89.99 91.00 0.1M
2023-07-05 91.89 92.68 91.89 92.52 0.0M
2023-07-03 92.34 92.78 92.34 92.78 0.0M
2023-06-30 91.82 92.85 91.82 92.54 0.0M
2023-06-29 89.55 90.47 89.55 90.43 0.0M
2023-06-28 89.18 90.14 89.09 89.70 0.1M
2023-06-27 88.42 89.84 88.00 89.70 0.0M
2023-06-26 88.22 88.99 87.77 87.77 0.6M
2023-06-23 88.61 89.17 88.39 88.60 0.0M
2023-06-22 88.84 89.88 88.77 89.88 0.0M
2023-06-21 89.82 89.90 89.15 89.31 0.0M
2023-06-20 90.76 90.93 89.72 90.65 0.0M
2023-06-16 93.00 93.00 91.52 91.54 0.1M
2023-06-15 89.65 92.53 89.65 92.12 0.0M
2023-06-14 89.98 90.73 88.60 89.97 0.0M
2023-06-13 89.47 90.00 89.06 89.83 0.0M
2023-06-12 87.43 88.63 87.28 88.63 0.0M
2023-06-09 87.43 87.72 86.85 87.07 0.0M
2023-06-08 85.80 86.92 85.80 86.81 0.0M
2023-06-07 86.87 86.87 85.64 85.79 0.0M
2023-06-06 86.08 86.52 86.06 86.41 0.0M
2023-06-05 86.76 87.00 85.79 86.04 0.0M
2023-06-02 85.00 86.63 84.99 86.33 0.1M
2023-06-01 81.99 84.30 81.99 83.93 0.3M
2023-05-31 82.56 82.81 81.82 82.42 0.0M
2023-05-30 84.11 84.18 83.28 83.38 0.1M
2023-05-26 81.54 83.53 81.48 83.38 0.1M
2023-05-25 81.19 81.51 80.53 81.25 0.1M
2023-05-24 80.41 80.50 79.62 79.84 0.0M
2023-05-23 82.37 82.57 81.00 81.11 0.0M
2023-05-22 83.25 83.25 82.71 82.90 0.1M
2023-05-19 83.43 83.62 82.50 82.84 0.0M
2023-05-18 81.50 83.24 81.50 83.17 0.0M
2023-05-17 80.54 81.80 80.09 81.61 0.0M
2023-05-16 80.58 80.58 79.72 79.72 0.0M
2023-05-15 79.99 80.84 79.99 80.76 0.0M
2023-05-12 80.48 80.48 79.41 80.20 0.0M
2023-05-11 79.83 80.54 79.77 80.41 0.0M
2023-05-10 81.32 81.32 79.28 80.77 0.0M
2023-05-09 80.10 80.38 80.04 80.04 0.0M
2023-05-08 80.84 80.90 80.45 80.72 0.1M
2023-05-05 79.34 81.13 79.34 80.75 0.0M
2023-05-04 78.62 78.62 77.56 77.93 0.1M
2023-05-03 80.30 81.05 78.95 79.07 0.1M
2023-05-02 81.35 81.45 79.00 80.23 0.0M
2023-05-01 82.09 82.69 81.98 82.12 0.1M
2023-04-28 80.70 82.10 80.70 82.10 0.1M
2023-04-27 78.77 80.87 78.77 80.82 0.0M
2023-04-26 78.68 79.06 77.54 77.84 0.0M
2023-04-25 80.16 80.18 78.42 78.42 0.0M
2023-04-24 80.76 81.13 80.28 80.98 0.0M
2023-04-21 80.80 80.89 80.25 80.84 0.0M
2023-04-20 80.47 81.40 80.22 80.72 0.0M
2023-04-19 81.18 82.01 81.10 81.63 0.0M
2023-04-18 82.28 82.28 81.27 81.75 0.0M
2023-04-17 81.02 81.58 80.54 81.58 0.0M
2023-04-14 81.65 82.08 80.43 81.12 0.0M
2023-04-13 80.27 81.49 80.24 81.49 0.0M
2023-04-12 80.90 80.90 79.25 79.39 0.0M
2023-04-11 80.00 80.55 79.93 79.93 0.0M
2023-04-10 78.73 79.84 78.73 79.84 0.0M
2023-04-06 78.94 79.89 78.84 79.89 0.3M
2023-04-05 79.45 79.53 78.77 79.28 0.0M
2023-04-04 80.92 80.92 79.36 79.78 0.0M
2023-04-03 80.06 80.75 79.75 80.65 0.0M
2023-03-31 78.23 80.04 78.23 80.02 0.3M
2023-03-30 78.06 78.06 77.22 77.85 0.0M
2023-03-29 76.43 77.05 76.04 76.96 0.0M
2023-03-28 74.85 74.85 74.25 74.76 0.0M
2023-03-27 75.80 75.96 75.00 75.00 0.0M
2023-03-24 72.89 74.86 72.62 74.86 0.0M
2023-03-23 75.08 76.10 73.33 74.12 0.0M
2023-03-22 76.52 76.97 73.82 73.82 0.0M
2023-03-21 75.55 76.17 75.09 76.15 0.0M
2023-03-20 73.12 74.33 73.12 74.11 0.0M
2023-03-17 74.12 74.29 72.61 72.94 0.0M
2023-03-16 71.25 74.73 71.18 74.52 0.0M
2023-03-15 70.98 72.19 70.07 72.19 0.0M
2023-03-14 72.47 73.56 71.39 73.19 0.0M
2023-03-13 69.42 72.20 68.92 70.70 0.3M
2023-03-10 71.96 73.50 70.45 70.79 0.0M
2023-03-09 76.32 76.69 73.11 73.14 0.0M
2023-03-08 75.72 75.90 75.06 75.88 0.0M
2023-03-07 78.06 78.10 75.54 75.65 0.0M
2023-03-06 78.27 79.19 77.95 78.09 0.0M
2023-03-03 76.28 78.01 76.28 77.93 0.0M
2023-03-02 73.68 75.79 73.68 75.47 0.0M
2023-03-01 74.66 75.02 74.07 74.40 0.0M
2023-02-28 75.54 76.00 75.01 75.01 0.0M
2023-02-27 76.39 76.76 75.43 75.53 0.0M
2023-02-24 74.77 75.11 74.10 75.08 0.0M
2023-02-23 77.16 77.21 75.30 76.79 0.0M
2023-02-22 76.40 76.98 75.59 76.06 0.0M
2023-02-21 77.81 77.95 76.21 76.26 0.0M
2023-02-17 78.97 79.38 78.72 79.36 0.0M
2023-02-16 79.88 81.54 79.88 79.94 0.0M
2023-02-15 80.68 82.13 80.65 81.79 0.0M
2023-02-14 81.10 82.38 80.02 81.68 0.1M
2023-02-13 80.04 81.75 80.04 81.59 0.3M
2023-02-10 79.03 79.89 78.75 79.88 0.0M
2023-02-09 82.38 82.38 79.33 79.57 0.0M
2023-02-08 81.97 82.37 80.83 80.98 0.0M
2023-02-07 80.32 83.15 80.12 82.79 0.0M
2023-02-06 80.88 80.97 80.01 80.65 0.0M
2023-02-03 81.46 83.48 81.23 81.66 0.1M
2023-02-02 82.71 84.00 81.95 83.46 0.0M
2023-02-01 78.99 82.18 78.17 80.98 0.0M
2023-01-31 77.36 79.42 77.33 79.42 0.0M
2023-01-30 78.46 78.91 77.12 77.20 0.0M
2023-01-27 78.37 80.08 78.37 79.23 0.1M
2023-01-26 78.21 78.89 77.20 78.89 0.0M
2023-01-25 75.45 77.06 74.82 77.06 0.0M
2023-01-24 76.61 77.44 76.26 77.23 0.0M
2023-01-23 75.77 77.79 75.65 77.32 0.2M
2023-01-20 73.24 75.49 72.87 75.49 0.0M
2023-01-19 73.08 73.55 72.34 72.87 0.2M
2023-01-18 76.80 77.17 73.86 73.87 0.0M
2023-01-17 76.65 77.18 76.14 76.35 0.0M
2023-01-13 74.73 76.78 74.73 76.65 0.1M
2023-01-12 75.92 76.56 74.50 76.02 0.0M
2023-01-11 74.30 75.45 74.00 75.45 0.0M
2023-01-10 72.43 73.66 72.25 73.66 0.0M
2023-01-09 73.65 74.82 72.67 72.67 0.0M
2023-01-06 70.74 73.18 69.70 72.67 0.0M
2023-01-05 70.49 70.49 69.50 69.53 0.0M
2023-01-04 70.91 71.98 69.88 71.11 0.0M
2023-01-03 71.51 72.21 69.14 70.12 0.0M