Direxion Daily ASML Bull 2X ETF (ASMU)
NASDAQ: ASMU · Real-Time Price · USD
22.19
-1.84 (-7.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ASMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.42 | 22.82 | 21.82 | 22.09 | - | -8.07% | 20,158 |
| Apr 27, 2026 | 24.95 | 24.95 | 23.63 | 24.03 | 24.03 | -3.07% | 46,035 |
| Apr 24, 2026 | 24.81 | 25.39 | 24.52 | 24.79 | 24.79 | 5.53% | 52,622 |
| Apr 23, 2026 | 24.22 | 24.57 | 22.83 | 23.49 | 23.49 | -3.73% | 34,565 |
| Apr 22, 2026 | 25.04 | 25.43 | 22.43 | 24.40 | 24.40 | -1.93% | 115,092 |
| Apr 21, 2026 | 25.62 | 25.62 | 24.73 | 24.88 | 24.88 | -2.66% | 29,781 |
| Apr 20, 2026 | 25.09 | 25.57 | 24.74 | 25.56 | 25.56 | 2.49% | 41,169 |
| Apr 17, 2026 | 25.10 | 25.38 | 24.46 | 24.94 | 24.94 | 6.67% | 111,693 |
| Apr 16, 2026 | 24.75 | 24.75 | 23.26 | 23.38 | 23.38 | -9.83% | 140,901 |
| Apr 15, 2026 | 25.54 | 25.99 | 23.51 | 25.93 | 25.93 | -4.35% | 424,339 |
| Apr 14, 2026 | 27.51 | 27.51 | 26.45 | 27.11 | 27.11 | 2.11% | 126,938 |
| Apr 13, 2026 | 25.42 | 26.56 | 25.27 | 26.55 | 26.55 | 2.99% | 50,520 |
| Apr 10, 2026 | 25.93 | 26.59 | 25.77 | 25.78 | 25.78 | 4.12% | 30,676 |
| Apr 9, 2026 | 24.13 | 24.89 | 23.93 | 24.76 | 24.76 | 3.30% | 38,685 |
| Apr 8, 2026 | 23.85 | 24.04 | 23.00 | 23.97 | 23.97 | 18.08% | 51,081 |
| Apr 7, 2026 | 19.91 | 20.35 | 19.29 | 20.30 | 20.30 | 0.20% | 26,919 |
| Apr 6, 2026 | 20.64 | 20.64 | 19.57 | 20.26 | 20.26 | -1.70% | 34,736 |
| Apr 2, 2026 | 20.34 | 21.95 | 20.07 | 20.61 | 20.61 | -6.70% | 135,669 |
| Apr 1, 2026 | 21.69 | 22.90 | 21.69 | 22.09 | 22.09 | 5.74% | 52,293 |
| Mar 31, 2026 | 19.75 | 20.91 | 19.56 | 20.89 | 20.89 | 10.73% | 28,023 |
| Mar 30, 2026 | 20.67 | 20.67 | 18.72 | 18.87 | 18.87 | -7.61% | 24,595 |
| Mar 27, 2026 | 20.84 | 21.30 | 20.28 | 20.42 | 20.42 | -4.01% | 49,387 |
| Mar 26, 2026 | 22.21 | 22.21 | 21.19 | 21.27 | 21.27 | -9.24% | 36,260 |
| Mar 25, 2026 | 23.44 | 23.75 | 22.60 | 23.44 | 23.44 | -0.77% | 40,305 |
| Mar 24, 2026 | 22.05 | 23.90 | 22.05 | 23.62 | 23.62 | 3.87% | 30,771 |
| Mar 23, 2026 | 22.39 | 23.56 | 22.10 | 22.74 | 22.69 | 7.72% | 51,990 |
| Mar 20, 2026 | 22.46 | 22.64 | 20.29 | 21.11 | 21.06 | -6.96% | 41,609 |
| Mar 19, 2026 | 20.90 | 22.88 | 20.86 | 22.69 | 22.64 | 1.33% | 18,660 |
| Mar 18, 2026 | 22.98 | 23.09 | 22.34 | 22.39 | 22.34 | -4.64% | 13,558 |
| Mar 17, 2026 | 23.20 | 23.50 | 23.04 | 23.48 | 23.43 | 1.86% | 13,016 |
| Mar 16, 2026 | 23.13 | 23.40 | 23.03 | 23.05 | 23.00 | 4.26% | 10,655 |
| Mar 13, 2026 | 22.76 | 23.30 | 22.04 | 22.11 | 22.06 | -0.60% | 6,964 |
| Mar 12, 2026 | 22.84 | 22.84 | 21.80 | 22.24 | 22.19 | -5.30% | 12,225 |
| Mar 11, 2026 | 23.58 | 23.95 | 23.41 | 23.49 | 23.44 | 0.47% | 5,161 |
| Mar 10, 2026 | 23.23 | 24.10 | 23.23 | 23.38 | 23.33 | 3.77% | 24,816 |
| Mar 9, 2026 | 20.34 | 22.53 | 20.33 | 22.53 | 22.48 | 9.91% | 23,449 |
| Mar 6, 2026 | 20.49 | 21.99 | 20.42 | 20.50 | 20.45 | -11.02% | 14,295 |
| Mar 5, 2026 | 23.43 | 23.85 | 22.10 | 23.04 | 22.98 | -4.61% | 25,118 |
| Mar 4, 2026 | 23.67 | 24.28 | 23.37 | 24.15 | 24.09 | 5.46% | 12,537 |
| Mar 3, 2026 | 22.70 | 23.23 | 21.98 | 22.90 | 22.85 | -8.72% | 16,249 |
| Mar 2, 2026 | 24.85 | 25.38 | 24.73 | 25.09 | 25.03 | -3.91% | 10,463 |
| Feb 27, 2026 | 25.38 | 26.18 | 25.27 | 26.11 | 26.05 | -1.66% | 10,583 |
| Feb 26, 2026 | 28.26 | 28.26 | 25.54 | 26.55 | 26.49 | -8.45% | 16,452 |
| Feb 25, 2026 | 28.75 | 29.64 | 28.75 | 29.00 | 28.93 | 3.53% | 45,116 |
| Feb 24, 2026 | 27.98 | 28.01 | 27.35 | 28.01 | 27.95 | 2.20% | 24,611 |
| Feb 23, 2026 | 27.21 | 27.67 | 26.74 | 27.41 | 27.34 | 1.92% | 8,558 |
| Feb 20, 2026 | 26.67 | 27.44 | 26.67 | 26.89 | 26.83 | 1.71% | 6,450 |
| Feb 19, 2026 | 25.98 | 26.44 | 25.45 | 26.44 | 26.38 | -1.56% | 7,310 |
| Feb 18, 2026 | 25.65 | 27.01 | 25.65 | 26.86 | 26.80 | 7.00% | 11,009 |
| Feb 17, 2026 | 25.02 | 25.32 | 24.95 | 25.10 | 25.04 | 1.83% | 5,345 |
| Feb 13, 2026 | 25.11 | 25.39 | 24.65 | 24.65 | 24.59 | -0.53% | 3,488 |
| Feb 12, 2026 | 25.67 | 25.75 | 24.75 | 24.78 | 24.73 | -4.11% | 11,273 |