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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	130.35	135.80	130.35	134.79	47,710	134.79
4/01/2025	131.54	134.00	129.84	133.11	28,196	133.11
3/31/2025	127.91	132.88	126.72	132.24	45,680	132.24
3/28/2025	135.42	135.50	130.53	130.69	58,591	130.69
3/27/2025	136.35	137.96	135.30	136.10	13,116	136.10
3/26/2025	140.20	140.37	136.38	136.95	31,859	136.95
3/25/2025	140.32	140.78	139.56	140.40	23,263	140.40
3/24/2025	138.55	140.43	138.55	140.13	74,245	139.76
3/21/2025	133.05	135.56	132.70	135.36	14,667	135.00
3/20/2025	134.21	137.54	134.14	135.23	25,947	134.87
3/19/2025	134.02	137.40	134.02	136.04	61,307	135.68
3/18/2025	135.04	135.04	132.44	133.42	37,876	133.07
3/17/2025	134.05	137.14	134.00	136.10	34,738	135.74
3/14/2025	130.93	134.40	130.93	134.09	210,382	133.74
3/13/2025	132.18	132.39	128.00	128.68	86,811	128.34
3/12/2025	133.89	134.34	130.11	132.47	87,290	132.12
3/11/2025	132.62	134.04	129.15	130.98	154,512	130.63
3/10/2025	136.63	137.59	130.88	133.14	262,957	132.79
3/07/2025	138.35	141.33	135.87	140.45	217,732	140.08
3/06/2025	140.61	142.92	138.14	138.80	149,139	138.43
3/05/2025	141.35	145.12	139.61	144.45	198,951	144.07
3/04/2025	142.82	145.46	139.29	141.72	112,995	141.35
3/03/2025	151.18	151.74	143.21	145.08	74,523	144.70
2/28/2025	145.88	150.28	144.46	150.20	60,133	149.80
2/27/2025	151.70	152.26	145.52	146.09	156,971	145.70
2/26/2025	151.19	152.94	149.28	150.01	56,327	149.61
2/25/2025	151.85	151.90	148.07	150.43	48,235	150.03
2/24/2025	154.45	154.61	151.60	152.02	44,111	151.62
2/21/2025	157.72	157.72	153.20	153.50	57,299	153.09
2/20/2025	159.33	159.33	157.23	159.03	27,021	158.61
2/19/2025	158.78	160.38	158.61	160.32	41,856	159.90
2/18/2025	159.25	159.39	158.24	159.39	19,344	158.97
2/14/2025	158.71	159.17	158.53	158.53	15,730	158.11
2/13/2025	156.07	158.80	155.57	158.62	33,386	158.20
2/12/2025	153.09	155.85	153.09	155.36	36,468	154.95
2/11/2025	155.27	156.69	154.95	156.36	18,291	155.95
2/10/2025	155.85	156.51	155.22	155.92	172,757	155.51
2/07/2025	156.85	156.85	153.95	154.11	44,078	153.70
2/06/2025	158.03	158.03	156.00	157.10	21,366	156.69
2/05/2025	154.05	156.00	153.44	156.00	17,276	155.59
2/04/2025	152.83	154.99	152.49	154.49	24,091	154.08
2/03/2025	150.20	154.13	149.21	152.71	62,427	152.31
1/31/2025	157.98	159.20	154.56	154.56	61,375	154.15
1/30/2025	156.45	157.49	154.69	156.12	65,558	155.71
1/29/2025	156.05	156.05	153.81	154.86	39,254	154.45
1/28/2025	154.46	156.95	153.43	156.66	61,787	156.24
1/27/2025	151.50	153.92	151.35	153.59	81,324	153.19
1/24/2025	159.33	159.83	157.79	158.43	20,784	158.01
1/23/2025	157.32	159.11	157.32	159.11	25,073	158.69
1/22/2025	157.39	158.32	157.03	157.66	27,258	157.24
1/21/2025	154.76	155.92	154.00	155.90	35,116	155.49
1/17/2025	152.85	154.03	152.63	153.05	56,697	152.65
1/16/2025	151.62	151.62	149.95	150.27	28,834	149.87
1/15/2025	149.70	151.49	149.46	150.85	24,910	150.45
1/14/2025	146.73	146.91	144.23	145.41	25,674	145.03
1/13/2025	142.48	145.41	142.33	145.41	55,791	145.03
1/10/2025	147.57	147.57	143.90	144.91	25,663	144.53
1/08/2025	148.42	149.79	147.66	149.79	23,079	149.39
1/07/2025	153.62	153.62	148.27	149.42	39,903	149.03
1/06/2025	153.04	154.72	152.02	152.67	24,688	152.27
1/03/2025	148.59	151.10	148.46	150.70	24,892	150.30