Direxion Daily S&P 500 Bull 2X Shares (SPUU)

Historical Prices For Direxion Daily S&P 500 Bull 2X Shares (SPUU)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	182.13	182.13	180.19	181.43	10,572	181.43
10/01/2025	178.20	181.52	178.20	181.10	20,497	181.10
9/30/2025	178.12	180.07	177.48	179.81	19,779	179.81
9/29/2025	178.91	179.26	177.59	178.26	11,680	178.26
9/26/2025	176.34	177.64	175.80	177.51	15,478	177.51
9/25/2025	175.56	176.19	173.81	175.46	21,432	175.46
9/24/2025	179.07	179.07	176.68	177.27	14,553	177.27
9/23/2025	180.30	180.62	177.86	178.38	27,509	178.38
9/22/2025	178.17	180.86	178.17	180.72	8,483	180.48
9/19/2025	178.02	178.99	177.31	178.99	14,630	178.75
9/18/2025	177.04	178.38	176.44	177.24	40,064	177.00
9/17/2025	176.36	176.98	173.41	175.73	19,944	175.50
9/16/2025	176.93	176.93	175.78	176.26	17,732	176.03
9/15/2025	175.94	176.60	175.83	176.60	17,848	176.37
9/12/2025	174.94	175.69	174.70	174.85	14,040	174.62
9/11/2025	173.13	175.30	172.89	175.17	24,349	174.94
9/10/2025	172.95	173.45	171.41	172.27	18,171	172.04
9/09/2025	170.54	171.35	169.66	171.27	9,387	171.04
9/08/2025	170.36	170.86	169.72	170.45	18,722	170.22
9/05/2025	171.88	172.25	167.94	169.37	44,555	169.15
9/04/2025	168.32	170.70	168.16	170.70	10,583	170.47
9/03/2025	167.34	168.11	166.31	167.86	22,472	167.64
9/02/2025	164.68	166.13	163.37	166.13	22,889	165.91
8/29/2025	169.99	169.99	167.86	168.34	36,399	168.12
8/28/2025	169.97	170.94	169.21	170.78	28,682	170.55
8/27/2025	168.44	169.99	168.44	169.59	32,263	169.37
8/26/2025	167.48	169.03	167.48	169.03	19,573	168.81
8/25/2025	168.34	168.91	167.83	167.83	6,399	167.60
8/22/2025	165.15	169.56	165.15	168.99	30,983	168.77
8/21/2025	164.45	165.25	163.71	164.03	15,990	163.81
8/20/2025	166.03	166.03	162.77	165.38	39,870	165.16
8/19/2025	168.00	168.43	165.82	166.22	30,540	166.00
8/18/2025	168.25	168.36	167.72	168.35	17,926	168.12
8/15/2025	169.55	169.55	168.12	168.22	16,743	168.00
8/14/2025	168.07	169.40	167.98	169.10	15,219	168.88
8/13/2025	169.13	169.64	167.94	169.20	13,142	168.97
8/12/2025	165.66	168.05	165.14	168.04	20,502	167.82
8/11/2025	165.32	166.11	163.93	164.30	30,150	164.08
8/08/2025	163.60	165.41	163.60	165.20	10,191	164.98
8/07/2025	164.79	165.10	161.63	162.74	21,711	162.52
8/06/2025	161.12	163.25	160.80	162.90	12,172	162.68
8/05/2025	162.70	162.69	160.25	160.62	15,669	160.41
8/04/2025	159.80	162.19	159.80	162.18	22,782	161.96
8/01/2025	159.84	159.84	156.50	157.45	86,127	157.24
7/31/2025	166.75	166.75	162.83	162.91	23,149	162.69
7/30/2025	164.91	165.82	162.65	164.21	23,508	163.99
7/29/2025	166.16	166.25	164.46	164.60	16,029	164.38
7/28/2025	165.81	166.00	164.85	165.38	14,750	165.17
7/25/2025	164.62	165.72	164.51	165.50	16,511	165.28
7/24/2025	164.39	164.81	164.17	164.24	10,936	164.02
7/23/2025	162.86	164.15	161.93	164.15	43,180	163.93
7/22/2025	161.61	161.81	160.21	161.50	19,936	161.29
7/21/2025	161.40	162.76	161.20	161.38	42,973	161.17
7/18/2025	161.69	161.69	160.26	160.79	34,950	160.58
7/17/2025	159.34	161.23	159.34	161.00	24,976	160.79
7/16/2025	158.95	159.20	156.46	159.20	24,029	158.99
7/15/2025	160.90	161.00	158.16	158.16	15,987	157.95
7/14/2025	158.70	159.69	158.34	159.56	20,012	159.35
7/11/2025	158.79	159.59	158.10	159.03	18,841	158.82
7/10/2025	159.41	160.50	158.85	160.19	10,198	159.98
7/09/2025	158.66	159.50	157.98	159.31	16,702	159.09
7/08/2025	157.61	158.29	157.15	157.44	19,382	157.23
7/07/2025	159.00	159.19	156.22	157.71	32,455	157.50
7/03/2025	158.57	160.42	158.57	160.17	15,748	159.96