NYSEArca - Delayed Quote
USD
Direxion Daily S&P 500 Bull 2X Shares (SPUU)
216.96
-7.71
(-3.43%)
At close: October 30 at 4:00:00 PM EDT
217.39
+0.43
(+0.20%)
After hours: October 30 at 5:46:15 PM EDT
Trade SPUU 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
Oct 30, 2026
219.95
219.95
213.63
216.96
216.96
48,300
Oct 29, 2026
224.42
225.19
223.59
224.67
224.67
18,600
Oct 28, 2026
225.68
226.63
224.95
226.61
226.61
16,000
Oct 27, 2026
223.50
225.63
222.80
225.05
225.05
25,000
Oct 26, 2026
220.40
223.45
220.40
222.68
222.68
19,600
Oct 23, 2026
219.43
221.07
219.06
219.57
219.57
49,200
Oct 22, 2026
223.38
223.56
220.67
221.52
221.52
16,600
Oct 21, 2026
225.73
227.82
224.61
227.31
227.31
14,200
Oct 20, 2026
222.69
226.17
222.69
225.16
225.16
6,900
Oct 19, 2026
224.48
224.64
223.39
223.39
223.39
17,600
Oct 16, 2026
227.19
227.19
220.31
221.32
221.32
16,800
Oct 15, 2026
223.55
226.87
223.30
226.28
226.28
18,100
Oct 14, 2026
228.84
229.21
223.77
225.33
225.33
31,400
Oct 13, 2026
230.10
230.45
229.70
230.35
230.35
5,000
Oct 12, 2026
231.15
231.15
230.25
230.65
230.65
22,200
Oct 9, 2026
229.17
231.35
229.17
230.97
230.97
43,800
Oct 8, 2026
228.89
229.71
226.21
228.10
228.10
13,500
Oct 7, 2026
229.56
230.58
228.14
230.04
230.04
15,400
Oct 6, 2026
231.81
232.69
231.24
231.34
231.34
10,400
Oct 5, 2026
226.43
229.63
226.34
228.99
228.99
18,100
Oct 2, 2026
226.76
227.18
225.44
225.95
225.95
13,600
Oct 1, 2026
222.89
223.26
219.86
222.76
222.76
11,100
Sep 30, 2026
224.24
225.55
221.61
221.61
221.61
7,600
Sep 29, 2026
223.50
223.50
221.91
223.10
223.10
5,500
Sep 28, 2026
225.56
225.61
222.80
223.49
223.49
8,200
Sep 25, 2026
225.33
227.33
224.98
227.29
227.29
11,000
Sep 24, 2026
223.19
225.37
222.45
225.10
225.10
31,900
Sep 23, 2026
225.57
226.34
224.52
225.44
225.44
13,500
Sep 22, 2026
0.261
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
229.00
229.14
228.43
228.80
228.80
10,800
Sep 21, 2026
224.28
229.61
224.28
228.95
228.69
11,500
Sep 18, 2026
221.97
222.18
220.36
222.11
221.86
18,100
Sep 17, 2026
221.01
221.80
220.38
221.80
221.55
7,900
Sep 16, 2026
219.81
220.66
214.43
216.59
216.34
9,900
Sep 15, 2026
219.92
219.92
218.25
218.49
218.24
5,200
Sep 14, 2026
219.69
221.76
219.31
221.00
220.75
14,000
Sep 11, 2026
223.24
223.77
222.44
222.54
222.29
17,900
Sep 10, 2026
219.45
220.00
218.35
219.12
218.87
24,900
Sep 9, 2026
222.56
223.22
221.85
222.00
221.75
7,100
Sep 8, 2026
225.85
225.85
223.50
224.05
223.79
5,800
Sep 4, 2026
227.38
227.61
225.85
226.25
225.99
5,600
Sep 3, 2026
226.05
228.52
225.48
227.90
227.64
16,600
Sep 2, 2026
222.00
224.05
221.68
223.42
223.17
10,500
Sep 1, 2026
221.34
223.00
220.57
221.41
221.16
25,100
Aug 31, 2026
224.57
225.00
223.50
224.96
224.70
24,800
Aug 28, 2026
227.23
227.78
225.91
226.26
226.00
14,500
Aug 27, 2026
225.41
227.28
225.41
226.88
226.62
4,600
Aug 26, 2026
223.50
224.26
223.50
224.15
223.89
5,100
Aug 25, 2026
224.54
224.54
222.99
223.98
223.72
5,500
Aug 24, 2026
223.55
223.63
222.20
222.98
222.73
13,900
Aug 21, 2026
223.55
225.18
223.55
224.19
223.93
4,800
Aug 20, 2026
224.55
225.50
222.32
222.76
222.51
26,000
Aug 19, 2026
227.58
227.79
225.92
226.19
225.93
9,700
Aug 18, 2026
226.00
226.22
225.12
225.12
224.86
10,900
Aug 17, 2026
230.64
230.76
228.61
228.61
228.35
6,100
Aug 14, 2026
232.00
232.00
230.44
230.58
230.32
5,800
Aug 13, 2026
229.87
232.39
229.87
231.53
231.27
18,800
Aug 12, 2026
229.79
229.79
228.26
228.39
228.13
28,700
Aug 11, 2026
229.34
229.34
227.04
227.23
226.97
19,000
Aug 10, 2026
228.81
230.01
228.54
229.07
228.81
9,400
Aug 7, 2026
228.08
229.31
227.27
229.05
228.79
10,500
Aug 6, 2026
226.90
228.21
226.02
226.30
226.04
25,500
Aug 5, 2026
231.08
231.19
227.36
227.36
227.10
15,800
Aug 4, 2026
221.99
229.35
221.99
228.19
227.93
29,000
Aug 3, 2026
215.76
220.88
215.76
220.52
220.27
63,600
Jul 31, 2026
213.09
215.32
209.31
214.16
213.92
33,200
Jul 30, 2026
207.72
211.35
207.37
210.96
210.72
27,900
Jul 29, 2026
210.35
211.00
204.54
204.64
204.41
12,800
Jul 28, 2026
209.56
211.73
208.56
210.97
210.73
14,400
Jul 27, 2026
213.34
213.71
208.31
210.12
209.88
14,000
Jul 24, 2026
209.81
212.12
209.25
209.64
209.40
13,800
Jul 23, 2026
209.90
211.54
208.37
209.41
209.17
18,200
Jul 22, 2026
214.89
216.42
214.89
215.08
214.83
4,700
Jul 21, 2026
214.35
215.78
213.70
215.49
215.24
6,800
Jul 20, 2026
214.73
215.13
211.63
212.02
211.78
52,400
Jul 17, 2026
211.56
214.85
211.14
212.39
212.15
41,800
Jul 16, 2026
218.55
218.86
215.75
216.92
216.67
13,000
Jul 15, 2026
219.32
219.83
217.26
219.29
219.04
19,400
Jul 14, 2026
217.05
218.21
216.00
217.55
217.30
24,800
Jul 13, 2026
218.33
218.37
215.97
216.23
215.98
8,600
Jul 10, 2026
217.60
219.81
217.60
219.57
219.32
26,300
Jul 9, 2026
215.65
217.81
215.65
217.64
217.39
30,000
Jul 8, 2026
213.57
214.45
211.42
214.09
213.85
11,300
Jul 7, 2026
214.63
216.60
214.41
215.52
215.27
8,700
Jul 6, 2026
216.23
218.14
216.05
217.47
217.22
38,700
Jul 2, 2026
215.73
217.65
211.41
213.64
213.40
23,300
Jul 1, 2026
214.40
216.65
212.85
214.67
214.43
35,200
Jun 30, 2026
212.51
215.77
212.48
215.61
215.36
22,300
Jun 29, 2026
209.28
212.12
206.96
212.00
211.76
25,100
Jun 26, 2026
205.04
208.95
204.10
206.20
205.96
40,800
Jun 25, 2026
211.10
211.10
206.04
207.78
207.54
11,500
Jun 24, 2026
208.46
211.12
206.69
207.72
207.48
20,200
Jun 23, 2026
0.312
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
207.43
210.94
207.43
208.24
208.00
28,200
Jun 22, 2026
216.60
217.59
214.47
214.47
213.91
8,000
Jun 18, 2026
216.20
216.61
214.56
215.95
215.39
6,600
Jun 17, 2026
216.91
217.84
210.74
211.52
210.97
86,800
Jun 16, 2026
219.41
219.91
217.18
217.21
216.65
14,000
Jun 15, 2026
218.28
220.67
217.71
219.47
218.90
54,500
Jun 12, 2026
211.84
213.81
208.49
212.34
211.79
33,200
Jun 11, 2026
204.23
211.27
203.18
209.82
209.28
13,800
Jun 10, 2026
207.39
210.17
203.35
203.35
202.82
17,000
Jun 9, 2026
213.29
215.20
201.81
209.68
209.14
16,800
Jun 8, 2026
213.07
214.38
210.51
211.16
210.61
26,000
Jun 5, 2026
218.54
218.71
209.90
209.90
209.36
17,000
Jun 4, 2026
218.44
222.00
218.17
221.71
221.14
10,800
Jun 3, 2026
222.09
222.49
220.17
220.18
219.61
9,400
Jun 2, 2026
221.42
223.49
221.42
223.01
222.43
7,300
Jun 1, 2026
220.87
223.21
220.45
222.81
222.23
18,100
May 29, 2026
221.33
222.14
220.80
221.50
220.93
23,100
May 28, 2026
217.62
220.67
217.53
220.57
220.00
10,100
May 27, 2026
218.60
218.60
217.31
218.11
217.54
10,000
May 26, 2026
218.12
218.86
216.99
218.01
217.44
8,100
May 22, 2026
215.88
216.85
214.98
215.13
214.57
31,000
May 21, 2026
211.33
213.84
210.67
213.84
213.29
4,900
May 20, 2026
209.42
212.98
209.26
212.74
212.19
12,300
May 19, 2026
209.36
210.74
207.68
208.40
207.86
19,100
May 18, 2026
212.38
212.43
208.89
211.26
210.71
19,100
May 15, 2026
211.98
214.17
211.62
211.72
211.17
22,000
May 14, 2026
215.00
217.67
215.00
217.11
216.55
14,900
May 13, 2026
210.36
214.28
210.36
213.86
213.31
8,800
May 12, 2026
210.76
211.71
207.63
211.31
210.76
22,600
May 11, 2026
210.72
212.81
210.72
211.93
211.38
17,000
May 8, 2026
210.02
211.16
209.89
211.02
210.47
6,800
May 7, 2026
209.93
209.93
206.80
207.60
207.06
9,800
May 6, 2026
206.17
209.33
206.17
209.00
208.46
13,400
May 5, 2026
202.61
204.13
202.60
203.34
202.81
8,100
May 4, 2026
201.38
202.58
199.13
200.15
199.63
30,100
May 1, 2026
202.35
204.02
201.84
201.84
201.32
46,500
Apr 30, 2026
198.46
201.12
196.33
200.73
200.21
28,200
Apr 29, 2026
196.22
197.00
195.29
197.00
196.49
17,600
Apr 28, 2026
197.25
197.55
195.59
196.97
196.46
12,500
Apr 27, 2026
198.02
198.97
197.50
198.91
198.39
46,000
Apr 24, 2026
196.26
198.48
195.96
198.19
197.68
13,800
Apr 23, 2026
196.12
197.29
192.38
195.09
194.58
20,500
Apr 22, 2026
195.55
196.92
195.18
196.84
196.33
6,800
Apr 21, 2026
196.62
196.65
192.38
192.82
192.32
90,200
Apr 20, 2026
195.69
196.00
194.30
195.34
194.83
16,700
Apr 17, 2026
194.01
197.68
194.01
196.47
195.96
39,500
Apr 16, 2026
191.39
192.31
190.35
191.87
191.37
27,100
Apr 15, 2026
188.56
191.10
187.91
190.99
190.49
21,900
Apr 14, 2026
184.58
188.12
184.32
188.12
187.63
37,800
Apr 13, 2026
178.88
183.68
178.74
183.48
183.00
31,800
Apr 10, 2026
180.82
181.30
179.68
179.96
179.49
11,200
Apr 9, 2026
177.89
180.85
177.48
180.44
179.97
14,400
Apr 8, 2026
178.71
178.72
176.11
178.48
178.02
161,500
Apr 7, 2026
168.29
169.82
165.48
169.67
169.23
42,800
Apr 6, 2026
168.13
169.60
168.02
169.60
169.16
50,800
Apr 2, 2026
163.14
168.10
162.72
168.01
167.57
24,300
Apr 1, 2026
167.31
169.40
166.73
167.72
167.29
21,200
Mar 31, 2026
159.92
165.75
159.88
165.35
164.92
44,300
Mar 30, 2026
160.44
160.44
154.85
156.20
155.79
93,500
Mar 27, 2026
160.31
160.93
157.00
157.28
156.87
46,500
Mar 26, 2026
166.31
168.00
163.09
163.10
162.68
25,200
Mar 25, 2026
170.59
171.12
167.88
169.05
168.61
92,800
Mar 24, 2026
0.322
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
166.41
168.88
165.75
166.91
166.48
18,400
Mar 23, 2026
169.85
172.15
167.99
168.73
167.97
60,900
Mar 20, 2026
169.30
169.30
163.95
165.13
164.39
46,600
Mar 19, 2026
168.87
171.52
168.40
170.25
169.48
28,400
Mar 18, 2026
174.84
174.84
170.95
170.95
170.18
48,700
Mar 17, 2026
177.14
177.37
175.71
175.78
174.99
9,300
Mar 16, 2026
174.56
175.98
174.43
174.84
174.05
28,200
Mar 13, 2026
175.10
176.49
171.27
171.58
170.81
26,700
Mar 12, 2026
176.35
176.35
173.57
173.77
172.99
70,400
Mar 11, 2026
178.94
180.07
177.64
179.07
178.26
8,200
Mar 10, 2026
180.03
182.75
178.81
179.35
178.54
76,800
Mar 9, 2026
173.77
180.50
171.95
180.10
179.29
32,600
Mar 6, 2026
176.74
179.00
176.00
177.62
176.82
59,300
Mar 5, 2026
182.13
183.62
179.00
182.04
181.22
17,400
Mar 4, 2026
182.01
184.86
181.54
184.33
183.50
13,400
Mar 3, 2026
178.48
182.54
176.12
181.20
180.39
134,900
Mar 2, 2026
180.44
185.77
180.38
185.04
184.21
18,400
Feb 27, 2026
183.05
184.61
182.20
184.42
183.59
11,500
Feb 26, 2026
188.46
188.46
184.44
186.23
185.39
8,200
Feb 25, 2026
186.79
188.72
186.79
188.41
187.56
17,200
Feb 24, 2026
182.52
185.59
181.94
185.47
184.64
4,300
Feb 23, 2026
185.57
186.62
182.12
182.38
181.56
18,300
Feb 20, 2026
182.69
186.70
182.69
186.41
185.57
16,500
Feb 19, 2026
183.83
184.31
183.25
183.82
182.99
7,200
Feb 18, 2026
184.43
186.23
183.90
185.31
184.48
10,900
Feb 17, 2026
181.58
184.13
180.22
183.07
182.25
12,300
Feb 13, 2026
182.40
184.33
181.77
182.55
181.73
14,800
Feb 12, 2026
189.54
189.54
182.39
182.53
181.71
15,900
Feb 11, 2026
190.63
190.71
187.19
188.60
187.75
11,400
Feb 10, 2026
189.87
190.76
188.32
188.32
187.47
20,600
Feb 9, 2026
186.81
190.49
186.81
189.81
188.96
15,900
Feb 6, 2026
182.88
188.20
182.88
188.20
187.35
17,600
Feb 5, 2026
182.70
183.75
179.94
180.92
180.11
24,900
Feb 4, 2026
187.80
188.11
183.33
185.52
184.69
62,000
Feb 3, 2026
190.80
191.00
184.35
187.36
186.52
16,600
Feb 2, 2026
187.29
191.37
187.29
190.77
189.91
8,500
Jan 30, 2026
188.83
189.86
187.48
188.46
187.61
39,500
Jan 29, 2026
191.04
191.21
185.99
190.02
189.17
13,800
Jan 28, 2026
191.71
191.80
190.30
190.76
189.90
17,900
Jan 27, 2026
190.02
191.22
190.02
190.89
190.03
10,600
Jan 26, 2026
187.92
189.97
187.92
189.42
188.57
16,900
Jan 23, 2026
186.58
188.35
186.58
187.53
186.69
16,900
Jan 22, 2026
187.71
188.54
186.40
187.24
186.40
67,100
Jan 21, 2026
182.28
187.03
181.67
185.65
184.82
34,300
Jan 20, 2026
183.36
185.22
181.00
181.50
180.68
76,400
Jan 16, 2026
190.02
190.22
188.58
189.10
188.25
11,900
Jan 15, 2026
190.65
191.14
189.00
189.61
188.76
15,000
Jan 14, 2026
189.00
189.00
186.38
188.58
187.73
12,700
Jan 13, 2026
190.28
190.72
189.50
190.26
189.40
12,400
Jan 12, 2026
188.92
191.64
188.92
191.29
190.43
11,800
Jan 9, 2026
188.43
191.14
188.34
190.76
189.90
13,000
Jan 8, 2026
188.01
188.80
187.54
188.29
187.44
6,000
Jan 7, 2026
189.81
190.48
188.38
188.38
187.53
13,700
Jan 6, 2026
187.17
189.79
187.17
189.78
188.93
23,300
Jan 5, 2026
186.58
188.25
186.58
187.16
186.32
25,500
Jan 2, 2026
186.57
186.80
183.23
184.98
184.15
103,500
Dec 31, 2025
186.94
186.94
184.10
184.10
183.27
60,000
Dec 30, 2025
187.41
188.00
187.00
187.28
186.44
12,400
Dec 29, 2025
187.35
188.00
186.93
187.76
186.92
22,400
Dec 26, 2025
189.25
189.70
188.68
189.01
188.16
10,000
Dec 24, 2025
187.98
189.37
187.98
189.16
188.31
9,500
Dec 23, 2025
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
185.81
188.04
185.66
188.04
187.19
13,000
Dec 22, 2025
185.90
186.45
185.72
186.39
185.45
6,800
Dec 19, 2025
182.11
184.30
182.11
184.06
183.13
51,000
Dec 18, 2025
181.68
183.03
180.36
180.96
180.05
58,300
Dec 17, 2025
183.00
183.00
178.34
178.35
177.45
58,500
Dec 16, 2025
182.64
183.22
180.37
182.72
181.80
10,900
Dec 15, 2025
185.76
185.77
182.72
183.36
182.44
12,500
Dec 12, 2025
187.32
187.50
182.78
183.74
182.81
12,800
Dec 11, 2025
186.03
188.00
184.22
188.00
187.05
19,900
Dec 10, 2025
1.906
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
184.59
187.76
184.05
187.13
186.19
21,200
Dec 9, 2025
186.87
187.78
186.45
186.81
183.97
8,300
Dec 8, 2025
188.48
188.48
185.89
186.91
184.07
16,100
Dec 5, 2025
187.71
189.47
187.64
188.12
185.26
11,600
Dec 4, 2025
187.54
187.54
186.13
187.19
184.35
11,900
Dec 3, 2025
185.31
187.70
185.31
187.22
184.38
7,900
Dec 2, 2025
186.42
187.10
185.00
186.06
183.23
7,800
Dec 1, 2025
184.56
186.55
184.44
185.31
182.49
17,000
Nov 28, 2025
185.64
186.93
185.64
186.92
184.08
8,100
Nov 26, 2025
183.98
186.12
183.63
185.15
182.34
25,600
Nov 25, 2025
179.56
183.03
177.83
182.65
179.88
233,700
Nov 24, 2025
177.27
179.80
175.42
179.37
176.64
24,200
Nov 21, 2025
172.00
176.41
170.04
174.19
171.54
37,500
Nov 20, 2025
181.38
182.94
170.63
170.85
168.25
35,700
Nov 19, 2025
175.07
178.08
174.55
176.14
173.46
14,100
Nov 18, 2025
175.68
177.05
173.19
174.94
172.28
21,000
Nov 17, 2025
180.02
182.00
176.09
177.96
175.26
22,300
Nov 14, 2025
177.78
183.04
176.81
181.26
178.51
33,000
Nov 13, 2025
186.14
186.14
180.75
181.21
178.46
42,500
Nov 12, 2025
188.47
188.49
186.37
187.63
184.78
15,600
Nov 11, 2025
185.63
187.47
185.34
187.24
184.40
9,100
Nov 10, 2025
184.40
186.92
183.85
186.56
183.73
20,500
Nov 7, 2025
179.29
181.11
176.51
181.11
178.36
48,300
Nov 6, 2025
184.12
184.12
180.30
180.69
177.94
20,400
Nov 5, 2025
183.35
186.26
183.35
185.00
182.19
7,600
Nov 4, 2025
183.48
186.06
183.11
183.57
180.78
22,200
Nov 3, 2025
189.26
189.26
187.31
187.98
185.12
18,000
Oct 31, 2025
188.95
188.95
186.56
187.49
184.64
15,200
