Direxion Daily SHOP Bull 2X ETF (SHPU)

Last Price13.85

Change-1.39 (-9.12%)

NASDAQ · Last Trade: Feb 4th, 7:59 PM EST

Historical Prices For Direxion Daily SHOP Bull 2X ETF (SHPU)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	14.33	14.33	12.83	13.85	139,576	13.85
2/03/2026	18.60	18.60	14.73	15.24	126,329	15.24
2/02/2026	19.55	20.06	18.41	18.96	54,147	18.96
1/30/2026	21.42	21.67	18.53	18.63	137,326	18.63
1/29/2026	22.01	22.73	20.78	22.58	45,697	22.58
1/28/2026	21.43	21.93	20.80	21.15	38,817	21.15
1/27/2026	20.59	20.88	20.09	20.71	20,039	20.71
1/26/2026	20.64	20.89	20.26	20.33	20,134	20.33
1/23/2026	20.62	21.38	20.00	20.89	32,438	20.89
1/22/2026	22.14	22.40	20.73	20.79	39,267	20.79
1/21/2026	23.07	23.29	20.88	21.12	50,974	21.12
1/20/2026	25.33	25.33	22.92	22.98	54,642	22.98
1/16/2026	27.50	27.81	26.89	26.89	15,097	26.89
1/15/2026	28.49	28.75	27.61	27.64	26,263	27.64
1/14/2026	30.50	30.50	26.22	27.51	53,505	27.51
1/13/2026	31.54	32.35	30.51	31.21	8,412	31.21
1/12/2026	29.76	31.63	29.04	31.47	18,596	31.47
1/09/2026	31.42	31.73	29.70	30.14	25,530	30.14
1/08/2026	30.94	31.69	29.95	31.69	6,596	31.69
1/07/2026	30.87	32.05	30.46	31.07	10,753	31.07
1/06/2026	30.49	32.07	29.12	31.80	19,259	31.80
1/05/2026	28.80	31.04	28.75	30.92	17,544	30.92
1/02/2026	29.72	30.19	27.07	27.74	21,054	27.74
12/31/2025	29.87	29.87	29.17	29.17	7,122	29.17
12/30/2025	30.77	31.35	30.13	30.13	23,720	30.13
12/29/2025	32.38	32.38	31.54	31.78	7,648	31.78
12/26/2025	32.04	32.83	32.04	32.83	5,333	32.83
12/24/2025	32.48	32.51	32.31	32.48	3,300	32.48
12/23/2025	32.24	32.51	31.65	32.51	16,996	32.51
12/22/2025	34.25	34.25	32.73	32.73	11,891	32.55
12/19/2025	31.90	33.24	31.90	32.68	29,779	32.50
12/18/2025	31.48	33.90	31.15	31.65	40,268	31.48
12/17/2025	31.67	33.00	29.77	29.83	39,091	29.67
12/16/2025	28.00	30.38	27.68	30.38	12,571	30.21
12/15/2025	31.59	32.33	29.06	29.16	28,761	29.00
12/12/2025	30.00	30.75	29.00	30.75	30,522	30.58
12/11/2025	31.74	31.85	30.18	31.00	22,179	30.83
12/10/2025	28.29	32.48	28.05	32.44	56,511	32.27
12/09/2025	33.55	35.37	33.55	34.40	14,512	28.68
12/08/2025	35.43	35.43	32.92	33.69	18,753	28.09
12/05/2025	35.34	35.69	34.06	34.82	18,337	29.03
12/04/2025	34.53	35.80	33.75	35.43	19,704	29.54
12/03/2025	32.56	34.90	32.46	34.46	16,084	28.73
12/02/2025	31.76	33.83	31.47	33.09	26,858	27.59
12/01/2025	31.94	32.77	30.03	30.06	37,610	25.06
11/28/2025	34.98	34.98	34.08	34.10	6,855	28.43
11/26/2025	33.94	34.97	33.94	34.54	20,903	28.80
11/25/2025	32.67	33.80	31.31	33.71	24,178	28.11
11/24/2025	30.17	33.05	29.58	32.82	29,277	27.36
11/21/2025	28.84	30.54	27.69	29.81	42,138	24.85
11/20/2025	32.42	32.42	28.45	28.49	43,628	23.75
11/19/2025	27.40	29.44	27.20	29.10	27,010	24.26
11/18/2025	26.07	27.51	25.40	26.95	28,932	22.47
11/17/2025	28.20	28.90	26.36	26.83	43,031	22.37
11/14/2025	27.37	29.97	27.36	29.21	26,131	24.35
11/13/2025	32.98	32.98	28.50	29.64	38,891	24.71
11/12/2025	35.48	35.48	33.83	33.90	22,917	28.27
11/11/2025	34.03	35.24	33.67	34.83	16,120	29.04
11/10/2025	34.00	35.12	33.80	34.89	118,763	29.09
11/07/2025	32.47	32.75	29.97	32.15	54,359	26.81
11/06/2025	36.67	36.79	33.69	33.76	43,560	28.15
11/05/2025	35.23	38.52	33.19	36.85	50,955	30.73