NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily SHOP Bull 2X ETF (SHPU)
17.83
-0.50
(-2.75%)
At close: November 2 at 4:00:00 PM EST
12.31
-5.64
(-31.42%)
Pre-Market: 7:14:22 AM EST
Trade SHPU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
18.83
19.00
17.51
17.83
17.83
64,800
Oct 30, 2026
19.50
19.50
17.55
18.33
18.33
47,000
Oct 29, 2026
20.06
20.91
19.67
20.61
20.61
25,600
Oct 28, 2026
20.41
21.17
20.25
21.02
21.02
15,500
Oct 27, 2026
21.20
21.44
20.08
20.43
20.43
70,900
Oct 26, 2026
21.27
21.69
20.85
21.03
21.03
30,300
Oct 23, 2026
20.89
21.39
20.50
21.12
21.12
27,900
Oct 22, 2026
22.95
23.18
20.50
21.20
21.20
53,000
Oct 21, 2026
22.02
23.52
21.95
22.61
22.61
45,600
Oct 20, 2026
21.47
23.04
21.47
22.32
22.32
52,800
Oct 19, 2026
21.45
22.56
21.43
21.80
21.80
64,300
Oct 16, 2026
23.70
24.16
20.84
21.43
21.43
73,100
Oct 15, 2026
20.02
23.78
19.90
23.68
23.68
70,900
Oct 14, 2026
22.99
24.02
21.80
22.29
22.29
93,000
Oct 13, 2026
23.02
24.01
22.73
23.33
23.33
162,300
Oct 12, 2026
22.42
24.40
22.42
24.09
24.09
94,600
Oct 9, 2026
20.91
21.92
20.60
21.92
21.92
64,500
Oct 8, 2026
20.48
21.11
20.30
20.36
20.36
53,800
Oct 7, 2026
19.83
20.94
19.69
20.73
20.73
31,800
Oct 6, 2026
20.73
20.76
20.13
20.38
20.38
108,200
Oct 5, 2026
17.79
19.85
17.62
19.30
19.30
104,800
Oct 2, 2026
17.20
17.66
17.10
17.32
17.32
55,000
Oct 1, 2026
17.18
17.57
16.61
16.78
16.78
68,000
Sep 30, 2026
16.80
17.35
16.62
16.66
16.66
42,700
Sep 29, 2026
15.72
16.85
15.46
16.61
16.61
94,600
Sep 28, 2026
14.52
15.69
14.12
15.69
15.69
173,100
Sep 25, 2026
15.64
15.64
15.07
15.33
15.33
102,100
Sep 24, 2026
14.93
16.11
14.93
16.03
16.03
92,000
Sep 23, 2026
16.31
17.37
13.93
15.38
15.38
263,300
Sep 22, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
15.90
17.12
15.90
16.63
16.63
499,900
Sep 21, 2026
12.74
14.60
12.33
14.58
14.52
335,800
Sep 18, 2026
12.64
12.81
12.39
12.72
12.66
50,400
Sep 17, 2026
13.05
13.15
12.57
12.77
12.71
83,900
Sep 16, 2026
12.89
13.57
12.84
13.01
12.95
29,300
Sep 15, 2026
13.52
13.62
12.99
13.01
12.95
65,700
Sep 14, 2026
12.80
14.02
12.80
13.88
13.82
319,800
Sep 11, 2026
13.21
13.45
12.82
12.87
12.81
187,300
Sep 10, 2026
12.09
12.91
12.00
12.42
12.37
88,600
Sep 9, 2026
14.78
14.78
12.34
12.49
12.44
570,400
Sep 8, 2026
15.66
15.66
13.70
14.01
13.95
346,500
Sep 4, 2026
16.57
17.48
16.50
16.55
16.48
31,100
Sep 3, 2026
16.22
16.77
15.92
16.71
16.64
37,700
Sep 2, 2026
15.30
15.83
15.29
15.83
15.76
25,500
Sep 1, 2026
16.30
16.48
15.25
15.42
15.35
47,700
Aug 31, 2026
18.00
18.02
16.56
17.16
17.08
118,400
Aug 28, 2026
19.00
19.35
18.37
18.45
18.37
51,100
Aug 27, 2026
17.80
19.14
17.80
18.79
18.71
94,000
Aug 26, 2026
18.28
18.52
17.85
17.85
17.77
35,200
Aug 25, 2026
17.90
18.90
17.90
18.80
18.72
97,600
Aug 24, 2026
17.40
18.20
17.25
17.82
17.74
34,700
Aug 21, 2026
17.30
17.72
16.83
17.66
17.58
29,100
Aug 20, 2026
17.03
17.45
16.61
17.17
17.09
17,900
Aug 19, 2026
17.06
17.79
16.86
17.04
16.97
34,400
Aug 18, 2026
17.57
17.97
17.00
17.07
16.99
35,200
Aug 17, 2026
18.42
18.57
17.47
17.58
17.50
70,700
Aug 14, 2026
20.00
20.01
18.70
18.89
18.81
58,000
Aug 13, 2026
18.61
20.07
18.35
20.04
19.95
165,200
Aug 12, 2026
18.29
18.57
17.68
18.09
18.01
51,400
Aug 11, 2026
19.10
19.15
18.44
18.61
18.53
72,400
Aug 10, 2026
18.01
19.35
17.90
19.25
19.17
114,200
Aug 7, 2026
17.50
18.69
17.14
18.39
18.31
187,800
Aug 6, 2026
16.50
17.60
16.22
17.41
17.33
166,700
Aug 5, 2026
17.90
18.65
16.40
16.71
16.64
1,653,600
Aug 4, 2026
11.55
12.50
11.54
12.50
12.45
281,600
Aug 3, 2026
11.98
12.16
11.22
11.27
11.22
123,700
Jul 31, 2026
12.10
12.22
10.95
11.27
11.22
58,300
Jul 30, 2026
13.25
13.25
12.35
12.40
12.34
67,700
Jul 29, 2026
13.62
14.79
13.62
13.84
13.78
45,500
Jul 28, 2026
13.73
14.80
13.63
14.08
14.01
115,400
Jul 27, 2026
11.74
13.34
11.72
13.34
13.28
103,000
Jul 24, 2026
10.66
10.97
10.50
10.85
10.81
57,800
Jul 23, 2026
11.52
11.52
10.35
10.55
10.51
69,900
Jul 22, 2026
12.70
12.76
11.45
11.85
11.79
63,400
Jul 21, 2026
12.30
13.01
12.00
12.75
12.69
68,600
Jul 20, 2026
13.06
13.83
12.85
13.10
13.04
92,500
Jul 17, 2026
12.93
13.02
12.47
12.90
12.84
46,800
Jul 16, 2026
13.22
13.80
12.60
13.21
13.15
88,200
Jul 15, 2026
13.60
13.65
12.46
12.89
12.84
57,400
Jul 14, 2026
12.54
13.41
12.29
13.40
13.34
97,900
Jul 13, 2026
13.22
13.55
12.56
13.20
13.14
60,700
Jul 10, 2026
13.52
14.41
12.73
12.74
12.68
120,700
Jul 9, 2026
11.56
12.87
11.56
12.84
12.78
69,400
Jul 8, 2026
12.47
12.47
11.26
12.08
12.02
95,500
Jul 7, 2026
12.81
13.39
12.54
12.64
12.58
87,400
Jul 6, 2026
11.94
12.51
11.40
12.27
12.21
89,200
Jul 2, 2026
12.12
12.50
11.90
12.15
12.10
80,400
Jul 1, 2026
12.03
13.00
11.94
12.58
12.52
245,600
Jun 30, 2026
10.77
11.48
10.77
11.15
11.10
100,900
Jun 29, 2026
12.09
12.39
11.13
11.13
11.08
139,100
Jun 26, 2026
10.92
11.86
10.85
11.70
11.65
138,200
Jun 25, 2026
11.14
11.41
10.65
10.65
10.61
42,400
Jun 24, 2026
9.93
11.22
9.93
11.20
11.15
269,800
Jun 23, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
9.98
10.40
9.88
10.00
9.95
56,700
Jun 22, 2026
9.88
10.70
9.84
10.10
10.00
52,500
Jun 18, 2026
10.12
10.43
9.79
10.27
10.17
104,600
Jun 17, 2026
10.93
11.28
10.10
10.12
10.02
94,100
Jun 16, 2026
10.99
11.40
10.94
11.16
11.04
100,200
Jun 15, 2026
10.73
11.55
10.69
10.99
10.88
117,100
Jun 12, 2026
10.69
10.74
10.02
10.22
10.12
182,700
Jun 11, 2026
10.00
10.65
9.49
10.65
10.54
106,200
Jun 10, 2026
10.29
10.62
9.92
10.25
10.14
108,200
Jun 9, 2026
10.65
11.93
10.06
10.68
10.57
284,300
Jun 8, 2026
11.09
11.47
10.71
10.76
10.65
178,000
Jun 5, 2026
11.50
11.74
10.26
10.50
10.39
182,500
Jun 4, 2026
11.71
12.19
11.52
11.87
11.75
180,400
Jun 3, 2026
11.69
11.70
11.15
11.24
11.13
198,500
Jun 2, 2026
12.94
12.97
11.76
12.09
11.97
500,000
Jun 1, 2026
12.96
13.73
12.64
13.66
13.52
560,300
May 29, 2026
11.87
12.73
11.43
12.54
12.41
723,300
May 28, 2026
10.37
11.80
10.33
11.78
11.66
561,800
May 27, 2026
9.66
10.62
9.66
10.16
10.05
252,700
May 26, 2026
9.62
9.86
9.38
9.84
9.74
136,700
May 22, 2026
10.07
10.39
9.49
9.53
9.43
184,200
May 21, 2026
9.69
10.13
9.27
9.84
9.74
162,900
May 20, 2026
9.00
9.90
8.84
9.90
9.80
237,000
May 19, 2026
9.50
9.83
9.13
9.17
9.08
373,000
May 18, 2026
8.90
9.58
8.85
9.41
9.31
256,700
May 15, 2026
8.56
9.24
8.32
9.05
8.96
415,100
May 14, 2026
8.25
8.62
7.96
8.57
8.48
466,500
May 13, 2026
8.80
8.80
8.05
8.22
8.14
584,200
May 12, 2026
9.54
9.63
8.80
9.03
8.94
602,500
May 11, 2026
10.54
10.66
9.49
9.51
9.41
825,900
May 8, 2026
11.13
11.14
10.49
11.14
11.03
417,400
May 7, 2026
10.48
11.40
10.44
11.35
11.23
804,600
May 6, 2026
10.87
11.00
9.98
10.16
10.06
866,700
May 5, 2026
12.68
13.34
10.15
10.60
10.49
1,723,100
May 4, 2026
15.04
15.86
14.91
15.46
15.30
247,400
May 1, 2026
14.61
15.52
14.57
15.47
15.31
95,200
Apr 30, 2026
13.89
14.21
13.34
13.94
13.80
50,100
Apr 29, 2026
14.00
14.11
13.62
13.99
13.85
60,900
Apr 28, 2026
14.56
15.36
14.17
14.19
14.05
42,500
Apr 27, 2026
14.63
15.15
14.50
14.71
14.56
44,600
Apr 24, 2026
14.85
15.22
14.20
15.08
14.92
75,000
Apr 23, 2026
16.07
16.08
14.17
14.77
14.62
132,400
Apr 22, 2026
17.14
17.14
16.56
16.73
16.56
66,700
Apr 21, 2026
17.72
18.09
16.42
16.54
16.37
145,300
Apr 20, 2026
16.29
17.58
16.14
17.57
17.39
80,300
Apr 17, 2026
16.33
17.08
16.31
16.58
16.41
107,700
Apr 16, 2026
16.25
16.43
15.31
15.57
15.41
71,500
Apr 15, 2026
13.67
15.71
13.63
15.68
15.52
137,300
Apr 14, 2026
13.37
13.72
13.00
13.41
13.27
186,600
Apr 13, 2026
11.71
12.90
11.71
12.82
12.68
137,300
Apr 10, 2026
12.47
12.49
11.57
11.98
11.85
121,700
Apr 9, 2026
14.23
14.23
12.24
12.29
12.16
125,500
Apr 8, 2026
15.29
15.52
13.99
14.10
13.95
79,300
Apr 7, 2026
13.62
13.62
12.74
13.42
13.28
54,600
Apr 6, 2026
13.80
14.22
13.52
13.82
13.68
35,100
Apr 2, 2026
12.92
14.00
12.32
13.70
13.56
45,600
Apr 1, 2026
14.21
14.21
13.31
13.81
13.67
31,300
Mar 31, 2026
12.79
13.94
12.20
13.80
13.66
79,500
Mar 30, 2026
12.54
12.92
12.07
12.30
12.17
76,200
Mar 27, 2026
12.72
12.99
11.99
12.31
12.18
105,900
Mar 26, 2026
13.26
14.35
13.11
13.15
13.02
54,700
Mar 25, 2026
14.25
14.44
13.24
13.84
13.70
61,700
Mar 24, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
14.02
14.02
13.07
13.32
13.18
81,600
Mar 23, 2026
14.05
14.99
13.95
14.65
14.42
64,600
Mar 20, 2026
14.88
14.88
13.36
13.58
13.37
61,200
Mar 19, 2026
15.08
15.55
14.56
15.00
14.77
87,100
Mar 18, 2026
16.28
16.62
15.34
15.34
15.10
89,500
Mar 17, 2026
16.30
17.72
16.30
16.41
16.15
89,000
Mar 16, 2026
15.91
16.33
15.68
16.09
15.84
56,800
Mar 13, 2026
15.98
16.64
14.78
15.19
14.95
48,300
Mar 12, 2026
16.42
17.30
15.93
16.02
15.77
42,900
Mar 11, 2026
17.35
18.17
16.18
16.92
16.66
83,200
Mar 10, 2026
18.08
18.14
16.61
16.91
16.65
110,400
Mar 9, 2026
16.51
18.28
16.51
18.03
17.75
123,300
Mar 6, 2026
17.29
18.41
16.63
17.17
16.90
131,900
Mar 5, 2026
16.89
18.69
16.81
18.38
18.10
210,700
Mar 4, 2026
15.35
17.25
15.25
17.06
16.79
184,200
Mar 3, 2026
13.42
15.16
12.86
15.15
14.91
231,200
Mar 2, 2026
13.74
14.74
13.29
14.55
14.32
120,400
Feb 27, 2026
15.38
15.63
14.36
14.84
14.61
123,800
Feb 26, 2026
15.06
16.25
14.98
16.22
15.97
106,000
Feb 25, 2026
14.32
15.64
14.23
14.86
14.63
126,200
Feb 24, 2026
14.00
14.83
13.81
14.05
13.83
131,300
Feb 23, 2026
15.81
15.91
13.79
14.16
13.94
163,100
Feb 20, 2026
15.43
17.66
15.15
16.50
16.24
205,000
Feb 19, 2026
14.95
16.06
14.86
15.89
15.64
133,100
Feb 18, 2026
13.23
16.04
13.23
15.34
15.10
181,200
Feb 17, 2026
13.20
14.09
12.83
13.43
13.22
151,900
Feb 13, 2026
12.68
13.34
12.14
13.24
13.03
194,600
Feb 12, 2026
15.20
15.20
11.35
12.80
12.60
539,600
Feb 11, 2026
20.19
20.19
12.42
14.84
14.61
1,195,000
Feb 10, 2026
16.12
17.46
15.99
17.16
16.89
340,000
Feb 9, 2026
13.39
15.23
13.14
14.88
14.65
133,300
Feb 6, 2026
13.45
14.00
12.85
13.36
13.15
96,100
Feb 5, 2026
13.33
14.01
12.70
13.16
12.95
166,800
Feb 4, 2026
14.33
14.33
12.83
13.85
13.64
139,600
Feb 3, 2026
18.60
18.60
14.73
15.24
15.00
127,500
Feb 2, 2026
19.55
20.06
18.41
18.96
18.66
54,100
Jan 30, 2026
21.42
21.67
18.53
18.63
18.34
136,900
Jan 29, 2026
22.01
22.73
20.78
22.58
22.22
45,700
Jan 28, 2026
21.43
21.93
20.80
21.15
20.82
40,500
Jan 27, 2026
20.59
20.88
20.09
20.71
20.39
20,000
Jan 26, 2026
20.64
20.89
20.26
20.33
20.01
20,100
Jan 23, 2026
20.62
21.38
20.00
20.89
20.57
32,400
Jan 22, 2026
22.14
22.40
20.73
20.79
20.46
39,000
Jan 21, 2026
23.08
23.29
20.88
21.12
20.79
51,000
Jan 20, 2026
25.33
25.33
22.92
22.98
22.62
54,600
Jan 16, 2026
27.50
27.81
26.90
26.90
26.48
15,100
Jan 15, 2026
28.49
28.75
27.61
27.64
27.21
26,300
Jan 14, 2026
30.50
30.50
26.22
27.51
27.08
53,500
Jan 13, 2026
31.54
32.35
30.51
31.21
30.73
8,400
Jan 12, 2026
29.76
31.63
29.04
31.47
30.98
18,600
Jan 9, 2026
31.42
31.74
29.69
30.14
29.67
25,500
Jan 8, 2026
30.94
31.69
29.95
31.69
31.20
6,600
Jan 7, 2026
30.87
32.06
30.46
31.07
30.59
10,800
Jan 6, 2026
30.49
32.07
29.12
31.80
31.31
19,300
Jan 5, 2026
28.80
31.04
28.75
30.92
30.44
17,500
Jan 2, 2026
29.72
30.19
27.07
27.74
27.31
21,000
Dec 31, 2025
29.87
29.87
29.17
29.17
28.72
7,100
Dec 30, 2025
30.77
31.35
30.13
30.13
29.66
23,700
Dec 29, 2025
32.38
32.38
31.54
31.78
31.29
7,600
Dec 26, 2025
32.04
32.83
32.04
32.83
32.32
5,300
Dec 24, 2025
32.48
32.51
32.31
32.48
31.98
3,300
Dec 23, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
32.24
32.51
31.65
32.51
32.01
17,000
Dec 22, 2025
34.25
34.25
32.73
32.73
32.05
11,900
Dec 19, 2025
31.90
33.24
31.90
32.68
32.00
29,800
Dec 18, 2025
31.48
33.90
31.15
31.65
30.99
40,300
Dec 17, 2025
31.67
33.00
29.77
29.83
29.21
39,100
Dec 16, 2025
28.00
30.38
27.68
30.38
29.74
12,600
Dec 15, 2025
31.59
32.33
29.06
29.16
28.55
28,800
Dec 12, 2025
30.00
30.75
29.00
30.75
30.10
30,400
Dec 11, 2025
31.74
31.85
30.18
31.00
30.35
22,200
Dec 10, 2025
5.559
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
28.29
32.48
28.05
32.44
31.77
56,500
Dec 9, 2025
33.55
35.37
33.55
34.40
28.24
14,500
Dec 8, 2025
35.43
35.43
32.92
33.69
27.66
18,800
Dec 5, 2025
35.34
35.69
34.06
34.82
28.58
18,300
Dec 4, 2025
34.53
35.80
33.75
35.43
29.08
19,700
Dec 3, 2025
32.56
34.90
32.46
34.46
28.29
16,100
Dec 2, 2025
31.76
33.83
31.47
33.09
27.16
26,900
Dec 1, 2025
31.94
32.77
30.03
30.06
24.68
37,600
Nov 28, 2025
34.98
34.98
34.08
34.10
27.99
6,900
Nov 26, 2025
33.94
34.97
33.94
34.54
28.35
20,700
Nov 25, 2025
32.67
33.80
31.31
33.71
27.67
24,200
Nov 24, 2025
30.17
33.05
29.58
32.82
26.94
29,300
Nov 21, 2025
28.84
30.54
27.69
29.81
24.47
42,100
Nov 20, 2025
32.42
32.42
28.45
28.49
23.39
43,600
Nov 19, 2025
27.40
29.44
27.20
29.10
23.89
27,700
Nov 18, 2025
26.07
27.51
25.40
26.95
22.12
28,900
Nov 17, 2025
28.20
28.90
26.36
26.83
22.02
43,000
Nov 14, 2025
27.37
29.97
27.36
29.21
23.97
26,100
Nov 13, 2025
32.98
32.98
28.50
29.64
24.33
38,900
Nov 12, 2025
35.48
35.48
33.83
33.90
27.83
22,900
Nov 11, 2025
34.03
35.24
33.67
34.83
28.59
16,100
Nov 10, 2025
34.00
35.12
33.80
34.89
28.64
118,800
Nov 7, 2025
32.47
32.75
29.97
32.15
26.39
54,400
Nov 6, 2025
36.67
36.79
33.69
33.76
27.71
43,600
Nov 5, 2025
35.23
38.52
33.19
36.85
30.25
51,000
Nov 4, 2025
37.17
42.37
35.91
36.00
29.55
137,800
Nov 3, 2025
43.37
44.51
40.48
41.79
34.30
123,800
