Direxion Daily SHOP Bull 2X ETF (SHPU)

13.58
-1.42 (-9.49%)
NASDAQ · Last Trade: Mar 22nd, 12:42 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202614.8814.8813.3613.5861,22013.58
3/19/202615.0815.5514.5615.0087,07115.00
3/18/202616.2816.6215.3415.3489,47615.34
3/17/202616.3017.7216.3016.4189,03816.41
3/16/202615.9116.3315.6816.0957,06116.09
3/13/202615.9816.6414.7815.1948,53515.19
3/12/202616.4217.3015.9316.0242,90216.02
3/11/202617.3518.1716.1816.9283,19116.92
3/10/202618.0818.1416.6116.91110,49416.91
3/09/202616.5118.2816.5118.03123,35618.03
3/06/202617.2918.4116.6317.17131,94917.17
3/05/202616.8918.6916.8018.38210,70718.38
3/04/202615.3517.2515.2517.06184,23317.06
3/03/202613.4215.1612.8715.15230,53215.15
3/02/202613.7414.7513.2914.55120,41414.55
2/27/202615.3815.6314.3614.84123,88014.84
2/26/202615.0616.2514.9816.22105,97016.22
2/25/202614.3215.6414.2314.86126,22114.86
2/24/202614.0014.8313.8114.05131,28514.05
2/23/202615.8115.9113.7914.16160,65614.16
2/20/202615.4317.6615.1516.50205,02816.50
2/19/202614.9516.0614.8615.89132,34415.89
2/18/202613.2316.0413.2315.34180,54915.34
2/17/202613.1614.0912.8313.43151,85113.43
2/13/202612.6813.3412.1413.24194,69513.24
2/12/202615.2015.2011.3512.80538,22112.80
2/11/202620.1920.1912.4214.841,189,94314.84
2/10/202616.1217.4615.9917.16313,81517.16
2/09/202613.3915.2313.1414.88131,97014.88
2/06/202613.4514.0012.8513.3696,24713.36
2/05/202613.3314.0112.7013.16165,57413.16
2/04/202614.3314.3312.8313.85139,57613.85
2/03/202618.6018.6014.7315.24126,32915.24
2/02/202619.5520.0618.4118.9654,14718.96
1/30/202621.4221.6718.5318.63137,32618.63
1/29/202622.0122.7320.7822.5845,69722.58
1/28/202621.4321.9320.8021.1538,81721.15
1/27/202620.5920.8820.0920.7120,03920.71
1/26/202620.6420.8920.2620.3320,13420.33
1/23/202620.6221.3820.0020.8932,43820.89
1/22/202622.1422.4020.7320.7939,26720.79
1/21/202623.0723.2920.8821.1250,97421.12
1/20/202625.3325.3322.9222.9854,64222.98
1/16/202627.5027.8126.8926.8915,09726.89
1/15/202628.4928.7527.6127.6426,26327.64
1/14/202630.5030.5026.2227.5153,50527.51
1/13/202631.5432.3530.5131.218,41231.21
1/12/202629.7631.6329.0431.4718,59631.47
1/09/202631.4231.7329.7030.1425,53030.14
1/08/202630.9431.6929.9531.696,59631.69
1/07/202630.8732.0530.4631.0710,75331.07
1/06/202630.4932.0729.1231.8019,25931.80
1/05/202628.8031.0428.7530.9217,54430.92
1/02/202629.7230.1927.0727.7421,05427.74
12/31/202529.8729.8729.1729.177,12229.17
12/30/202530.7731.3530.1330.1323,72030.13
12/29/202532.3832.3831.5431.787,64831.78
12/26/202532.0432.8332.0432.835,33332.83
12/24/202532.4832.5132.3132.483,30032.48
12/23/202532.2432.5131.6532.5116,99632.51
12/22/202534.2534.2532.7332.7311,89132.55