MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHPU — Direxion Daily SHOP Bull 2X ETF
NasdaqDirexion Daily SHOP Bull 2X ETF
$20.71
+0.33(+1.62%)
- O
- 19.83
- H
- 20.94
- L
- 19.69
- V
- 31.28K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.71
Period Return-42.39%
Period High$46.43
Period Low$7.96
Avg Daily Volume120.8K
Total Trading Days295
SHPU — Historical OHLCV Price & Volume Table
Aug 6, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.83 | $20.94 | $19.69 | $20.71 | +$0.33 | +1.62% | 31,278 | $20.37 | $19.69 $20.94 |
| Oct 6, 2026 | $20.73 | $20.76 | $20.13 | $20.38 | +$1.08 | +5.59% | 108,864 | $20.48 | $20.13 $20.76 |
| Oct 5, 2026 | $17.79 | $19.85 | $17.62 | $19.30 | +$1.98 | +11.45% | 105,108 | $18.82 | $17.62 $19.85 |
| Oct 2, 2026 | $17.20 | $17.66 | $17.10 | $17.32 | +$0.54 | +3.21% | 55,125 | $17.41 | $17.10 $17.66 |
| Oct 1, 2026 | $17.18 | $17.57 | $16.61 | $16.78 | +$0.12 | +0.69% | 68,071 | $17.07 | $16.61 $17.57 |
| Sep 30, 2026 | $16.80 | $17.35 | $16.62 | $16.66 | +$0.06 | +0.34% | 43,248 | $17.00 | $16.62 $17.35 |
| Sep 29, 2026 | $15.72 | $16.85 | $15.46 | $16.61 | +$0.91 | +5.82% | 95,101 | $16.41 | $15.46 $16.85 |
| Sep 28, 2026 | $14.52 | $15.70 | $14.12 | $15.70 | +$0.36 | +2.36% | 173,902 | $14.98 | $14.12 $15.70 |
| Sep 25, 2026 | $15.64 | $15.64 | $15.07 | $15.33 | $-0.70 | -4.34% | 102,244 | $15.35 | $15.07 $15.64 |
| Sep 24, 2026 | $14.93 | $16.11 | $14.93 | $16.03 | +$0.65 | +4.26% | 93,878 | $15.44 | $14.93 $16.11 |
| Sep 23, 2026 | $16.31 | $17.37 | $13.93 | $15.38 | $-1.25 | -7.55% | 263,760 | $15.16 | $13.93 $17.37 |
| Sep 22, 2026 | $15.90 | $17.12 | $15.90 | $16.63 | +$2.05 | +14.07% | 509,216 | $16.48 | $15.90 $17.12 |
| Sep 21, 2026 | $12.74 | $14.60 | $12.33 | $14.58 | +$1.86 | +14.62% | 339,313 | $13.51 | $12.33 $14.60 |
| Sep 18, 2026 | $12.64 | $12.81 | $12.39 | $12.72 | $-0.05 | -0.40% | 50,723 | $12.65 | $12.39 $12.81 |
| Sep 17, 2026 | $13.05 | $13.15 | $12.57 | $12.77 | $-0.24 | -1.85% | 83,956 | $12.73 | $12.57 $13.15 |
| Sep 16, 2026 | $12.89 | $13.57 | $12.84 | $13.01 | +$0.00 | +0.00% | 30,418 | $13.17 | $12.84 $13.57 |
| Sep 15, 2026 | $13.52 | $13.62 | $12.99 | $13.01 | $-0.87 | -6.26% | 66,432 | $13.22 | $12.99 $13.62 |
| Sep 14, 2026 | $12.80 | $14.02 | $12.80 | $13.88 | +$1.01 | +7.84% | 320,023 | $13.46 | $12.80 $14.02 |
| Sep 11, 2026 | $13.21 | $13.45 | $12.82 | $12.87 | +$0.45 | +3.62% | 187,364 | $13.18 | $12.82 $13.45 |
| Sep 10, 2026 | $12.09 | $12.91 | $12.00 | $12.42 | $-0.07 | -0.56% | 89,215 | $12.46 | $12.00 $12.91 |
| Sep 9, 2026 | $14.78 | $14.78 | $12.34 | $12.49 | $-1.52 | -10.85% | 571,260 | $13.03 | $12.34 $14.78 |
| Sep 8, 2026 | $15.66 | $15.66 | $13.71 | $14.01 | $-2.54 | -15.35% | 346,991 | $14.07 | $13.71 $15.66 |
| Sep 4, 2026 | $16.57 | $17.48 | $16.50 | $16.55 | $-0.16 | -0.96% | 31,203 | $16.92 | $16.50 $17.48 |
| Sep 3, 2026 | $16.22 | $16.77 | $15.92 | $16.71 | +$0.88 | +5.56% | 38,230 | $16.44 | $15.92 $16.77 |
| Sep 2, 2026 | $15.30 | $15.83 | $15.29 | $15.83 | +$0.41 | +2.66% | 25,538 | $15.55 | $15.29 $15.83 |
| Sep 1, 2026 | $16.30 | $16.48 | $15.25 | $15.42 | $-1.74 | -10.14% | 47,831 | $15.90 | $15.25 $16.48 |
| Aug 31, 2026 | $18.00 | $18.03 | $16.56 | $17.16 | $-1.29 | -6.98% | 118,398 | $16.97 | $16.56 $18.03 |
| Aug 28, 2026 | $19.00 | $19.35 | $18.37 | $18.45 | $-0.34 | -1.82% | 51,629 | $19.02 | $18.37 $19.35 |
| Aug 27, 2026 | $17.80 | $19.14 | $17.80 | $18.79 | +$0.94 | +5.27% | 93,981 | $18.78 | $17.80 $19.14 |
| Aug 26, 2026 | $18.28 | $18.52 | $17.85 | $17.85 | $-0.95 | -5.05% | 35,860 | $18.01 | $17.85 $18.52 |