Direxion Daily SHOP Bull 2X ETF (SHPU)
17.06
+1.91 (12.62%)
NASDAQ · Last Trade: Mar 5th, 2:20 AM EST
Historical Prices For Direxion Daily SHOP Bull 2X ETF (SHPU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 15.35 | 17.25 | 15.25 | 17.06 | 184,233 | 17.06 |
| 3/03/2026 | 13.42 | 15.16 | 12.87 | 15.15 | 230,532 | 15.15 |
| 3/02/2026 | 13.74 | 14.75 | 13.29 | 14.55 | 120,414 | 14.55 |
| 2/27/2026 | 15.38 | 15.63 | 14.36 | 14.84 | 123,880 | 14.84 |
| 2/26/2026 | 15.06 | 16.25 | 14.98 | 16.22 | 105,970 | 16.22 |
| 2/25/2026 | 14.32 | 15.64 | 14.23 | 14.86 | 126,221 | 14.86 |
| 2/24/2026 | 14.00 | 14.83 | 13.81 | 14.05 | 131,285 | 14.05 |
| 2/23/2026 | 15.81 | 15.91 | 13.79 | 14.16 | 160,656 | 14.16 |
| 2/20/2026 | 15.43 | 17.66 | 15.15 | 16.50 | 205,028 | 16.50 |
| 2/19/2026 | 14.95 | 16.06 | 14.86 | 15.89 | 132,344 | 15.89 |
| 2/18/2026 | 13.23 | 16.04 | 13.23 | 15.34 | 180,549 | 15.34 |
| 2/17/2026 | 13.16 | 14.09 | 12.83 | 13.43 | 151,851 | 13.43 |
| 2/13/2026 | 12.68 | 13.34 | 12.14 | 13.24 | 194,695 | 13.24 |
| 2/12/2026 | 15.20 | 15.20 | 11.35 | 12.80 | 538,221 | 12.80 |
| 2/11/2026 | 20.19 | 20.19 | 12.42 | 14.84 | 1,189,943 | 14.84 |
| 2/10/2026 | 16.12 | 17.46 | 15.99 | 17.16 | 313,815 | 17.16 |
| 2/09/2026 | 13.39 | 15.23 | 13.14 | 14.88 | 131,970 | 14.88 |
| 2/06/2026 | 13.45 | 14.00 | 12.85 | 13.36 | 96,247 | 13.36 |
| 2/05/2026 | 13.33 | 14.01 | 12.70 | 13.16 | 165,574 | 13.16 |
| 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 |