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

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	156.09	157.44	156.09	157.52	13,846	157.52
7/01/2025	155.66	156.84	155.30	156.09	25,558	156.09
6/30/2025	156.15	157.07	155.37	156.51	41,644	156.51
6/27/2025	153.98	155.61	153.08	154.80	52,216	154.80
6/26/2025	152.08	153.50	151.95	153.37	34,586	153.37
6/25/2025	151.76	151.77	150.77	151.16	10,853	151.16
6/24/2025	149.82	151.41	149.43	151.09	25,160	151.09
6/23/2025	145.61	148.19	144.59	148.06	43,930	147.68
6/20/2025	147.33	147.33	144.54	145.30	42,274	144.93
6/18/2025	146.46	147.86	145.89	145.92	11,159	145.55
6/17/2025	147.47	148.25	145.99	146.22	34,995	145.85
6/16/2025	147.56	149.48	147.56	148.75	30,480	148.37
6/13/2025	146.72	148.31	145.24	145.94	36,773	145.57
6/12/2025	147.53	149.21	147.52	149.21	17,591	148.83
6/11/2025	149.62	150.00	147.40	148.19	23,659	147.81
6/10/2025	147.63	149.13	147.56	149.13	21,258	148.75
6/09/2025	147.42	148.13	147.25	147.38	13,710	147.00
6/06/2025	146.90	147.79	146.40	147.14	21,946	146.76
6/05/2025	145.99	147.14	143.50	144.31	34,886	143.94
6/04/2025	146.22	146.62	145.73	145.90	17,876	145.53
6/03/2025	144.03	146.19	143.85	145.73	36,311	145.36
6/02/2025	141.74	144.06	140.56	144.06	42,292	143.69
5/30/2025	142.34	143.13	140.13	142.58	38,874	142.22
5/29/2025	144.65	144.65	141.13	143.02	24,881	142.65
5/28/2025	143.70	144.20	141.74	141.93	22,186	141.57
5/27/2025	141.10	143.44	140.40	143.42	31,399	143.05
5/23/2025	136.30	139.06	136.30	137.95	33,492	137.60
5/22/2025	139.59	141.24	139.31	139.63	25,297	139.27
5/21/2025	142.48	144.28	139.42	139.85	37,421	139.49
5/20/2025	144.74	145.22	143.15	144.66	20,699	144.29
5/19/2025	142.30	145.92	142.30	145.60	27,984	145.23
5/16/2025	143.92	145.47	143.40	145.47	48,054	145.10
5/15/2025	141.18	143.67	141.18	143.67	27,255	143.30
5/14/2025	142.45	142.69	141.28	142.28	55,361	141.92
5/13/2025	140.18	142.88	139.94	141.93	64,574	141.57
5/12/2025	139.29	140.00	137.70	139.91	55,031	139.55
5/09/2025	132.37	132.84	130.71	131.38	71,962	131.04
5/08/2025	131.86	134.10	130.60	131.63	44,615	131.29
5/07/2025	129.50	131.12	127.67	130.07	46,797	129.74
5/06/2025	128.52	130.88	128.32	129.00	35,344	128.67
5/05/2025	130.71	132.41	130.33	131.03	107,156	130.69
5/02/2025	131.68	133.20	130.73	132.71	64,887	132.37
5/01/2025	129.75	131.36	128.69	128.69	85,237	128.36
4/30/2025	123.89	127.67	122.49	127.09	45,457	126.77
4/29/2025	124.58	127.43	124.58	126.91	41,283	126.58
4/28/2025	125.73	126.58	123.14	125.59	48,461	125.27
4/25/2025	123.69	125.43	122.56	125.43	49,005	125.11
4/24/2025	119.25	123.69	118.85	123.68	34,934	123.36
4/23/2025	120.88	122.70	118.08	118.81	86,232	118.51
4/22/2025	112.06	115.91	111.90	114.59	86,690	114.30
4/21/2025	112.66	112.74	107.33	109.81	52,462	109.53
4/17/2025	115.44	116.87	114.42	115.06	60,124	114.77
4/16/2025	117.35	118.50	112.47	114.61	74,008	114.31
4/15/2025	120.95	122.50	119.90	119.98	31,652	119.67
4/14/2025	122.94	122.94	118.49	120.66	112,247	120.35
4/11/2025	113.70	119.22	112.90	118.49	61,864	118.19
4/10/2025	117.87	118.12	107.80	114.97	84,625	114.67
4/09/2025	102.17	123.95	102.01	122.88	205,679	122.56
4/08/2025	114.24	115.40	100.54	103.65	129,131	103.39
4/07/2025	100.35	112.70	97.44	107.17	176,788	106.90
4/04/2025	115.64	116.45	107.53	107.44	136,548	107.17
4/03/2025	125.48	126.82	121.60	121.81	65,625	121.50