Direxion Daily MRVL Bull 2X ETF (MRVU)

NASDAQ: MRVU · Real-Time Price · USD

186.57

-22.00 (-10.55%)

At close: Jun 26, 2026, 4:00 PM EDT

184.94

-1.63 (-0.87%)

After-hours: Jun 26, 2026, 7:58 PM EDT

MRVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	187.47	196.82	179.11	186.57	186.57	-10.55%	480,980
Jun 25, 2026	221.98	221.98	182.75	208.57	208.57	3.77%	426,398
Jun 24, 2026	207.94	207.94	181.66	200.99	200.99	-1.78%	261,441
Jun 23, 2026	201.67	223.08	199.66	204.63	204.63	-18.49%	344,123
Jun 22, 2026	261.60	261.60	236.00	251.40	251.05	-1.99%	404,038
Jun 18, 2026	250.79	286.12	243.35	256.51	256.15	14.35%	482,288
Jun 17, 2026	227.22	250.71	215.00	224.32	224.01	8.29%	347,161
Jun 16, 2026	242.79	271.81	207.15	207.15	206.86	-19.95%	508,868
Jun 15, 2026	240.77	264.53	226.76	258.77	258.41	20.85%	388,046
Jun 12, 2026	200.61	226.35	195.04	214.13	213.83	-0.52%	345,333
Jun 11, 2026	188.45	217.55	185.00	215.25	214.95	22.23%	481,248
Jun 10, 2026	191.81	205.23	176.10	176.10	175.85	-11.16%	561,503
Jun 9, 2026	251.89	255.00	162.00	198.22	197.94	-15.09%	926,202
Jun 8, 2026	233.06	256.78	223.01	233.44	233.11	19.57%	674,176
Jun 5, 2026	255.74	263.80	192.49	195.24	194.97	-33.90%	654,365
Jun 4, 2026	235.03	303.68	225.76	295.39	294.98	10.26%	861,957
Jun 3, 2026	298.04	308.77	255.27	267.91	267.54	7.59%	1,251,412
Jun 2, 2026	198.14	250.48	197.45	249.02	248.67	65.11%	1,157,904
Jun 1, 2026	125.54	158.53	121.17	150.82	150.61	13.91%	292,540
May 29, 2026	132.24	137.21	125.61	132.40	132.21	-0.36%	207,443
May 28, 2026	124.84	136.00	119.92	132.88	132.69	5.86%	709,326
May 27, 2026	150.54	150.55	121.73	125.53	125.35	-8.87%	695,395
May 26, 2026	143.00	148.67	127.75	137.75	137.56	12.47%	341,450
May 22, 2026	121.03	125.01	117.99	122.48	122.31	5.62%	196,954
May 21, 2026	117.92	120.39	113.22	115.96	115.80	4.00%	232,586
May 20, 2026	108.01	118.28	106.53	111.50	111.34	12.59%	313,373
May 19, 2026	85.61	105.68	85.37	99.03	98.89	8.34%	282,604
May 18, 2026	106.56	107.08	87.51	91.41	91.28	-8.99%	318,421
May 15, 2026	96.63	106.61	96.49	100.44	100.30	-6.27%	247,178
May 14, 2026	105.78	118.39	102.00	107.16	107.01	4.79%	587,497
May 13, 2026	92.53	106.73	92.53	102.26	102.12	16.51%	804,198
May 12, 2026	88.64	92.38	80.79	87.77	87.65	-7.44%	199,456
May 11, 2026	87.03	98.50	85.56	94.83	94.70	0.86%	248,178
May 8, 2026	88.20	94.44	86.75	94.02	93.89	13.11%	169,870
May 7, 2026	95.96	95.96	82.08	83.12	83.00	-14.60%	120,920
May 6, 2026	98.78	100.64	89.96	97.33	97.19	3.96%	126,517
May 5, 2026	93.66	98.00	89.16	93.62	93.49	6.08%	122,217
May 4, 2026	91.71	91.71	86.78	88.25	88.13	-1.48%	72,675
May 1, 2026	86.67	90.99	83.68	89.58	89.45	-0.43%	78,614
Apr 30, 2026	84.93	90.47	81.00	89.97	89.84	10.87%	200,224
Apr 29, 2026	78.44	81.99	76.00	81.15	81.04	4.53%	138,487
Apr 28, 2026	72.25	80.00	70.60	77.63	77.52	-6.41%	196,305
Apr 27, 2026	86.17	88.52	75.42	82.95	82.83	-7.48%	237,811
Apr 24, 2026	95.50	96.64	83.02	89.66	89.53	-1.42%	320,710
Apr 23, 2026	83.67	93.48	83.24	90.95	90.82	10.18%	223,151
Apr 22, 2026	79.05	83.56	76.19	82.55	82.43	8.05%	219,450
Apr 21, 2026	73.84	79.95	73.25	76.40	76.29	4.40%	216,476
Apr 20, 2026	72.94	74.62	69.19	73.18	73.08	11.96%	202,984
Apr 17, 2026	60.90	65.57	59.66	65.36	65.27	9.56%	115,762
Apr 16, 2026	58.63	60.90	55.39	59.66	59.57	-2.17%	88,628
Apr 15, 2026	59.67	64.18	58.21	60.98	60.89	1.16%	99,781
Apr 14, 2026	62.43	62.80	57.90	60.28	60.20	3.86%	146,381
Apr 13, 2026	56.82	60.17	55.67	58.04	57.96	4.35%	145,660
Apr 10, 2026	52.38	56.57	52.07	55.62	55.54	14.42%	127,924
Apr 9, 2026	48.64	50.18	47.06	48.61	48.54	9.31%	69,681
Apr 8, 2026	43.98	45.25	41.57	44.47	44.41	9.32%	85,133
Apr 7, 2026	39.36	40.68	38.18	40.68	40.62	-0.15%	69,428
Apr 6, 2026	41.10	42.27	38.35	40.74	40.68	4.47%	32,460
Apr 2, 2026	36.11	39.00	34.76	39.00	38.94	0.66%	63,656
Apr 1, 2026	35.00	39.90	34.73	38.74	38.69	15.21%	153,877
Mar 31, 2026	31.89	34.09	30.09	33.63	33.58	25.52%	57,000
Mar 30, 2026	32.38	32.39	26.10	26.79	26.75	-14.83%	12,681
Mar 27, 2026	34.22	34.22	30.59	31.46	31.41	-5.85%	18,266
Mar 26, 2026	33.67	35.23	33.24	33.41	33.36	-1.52%	45,511
Mar 25, 2026	31.37	33.93	31.37	33.92	33.88	13.27%	40,727
Mar 24, 2026	28.02	30.30	28.02	29.95	29.91	4.65%	12,725
Mar 23, 2026	28.34	29.41	28.11	28.67	28.58	5.16%	28,061
Mar 20, 2026	27.98	28.71	27.12	27.26	27.18	-3.72%	11,899
Mar 19, 2026	26.48	28.31	25.86	28.31	28.23	4.25%	9,851
Mar 18, 2026	29.44	29.92	27.15	27.16	27.07	-6.82%	19,529
Mar 17, 2026	30.00	30.73	28.90	29.15	29.06	-1.85%	14,071
Mar 16, 2026	28.30	30.18	28.30	29.70	29.60	8.60%	38,575
Mar 13, 2026	27.40	29.00	26.87	27.35	27.26	0.13%	19,271
Mar 12, 2026	28.60	28.64	27.18	27.31	27.23	-5.97%	17,612
Mar 11, 2026	31.40	31.94	29.03	29.05	28.96	-6.13%	21,349
Mar 10, 2026	30.57	32.09	30.21	30.94	30.84	1.20%	23,683
Mar 9, 2026	27.33	30.57	25.45	30.57	30.48	6.75%	162,732
Mar 6, 2026	25.57	30.69	25.50	28.64	28.55	37.31%	125,475
Mar 5, 2026	22.82	23.33	20.80	20.86	20.79	-6.60%	68,964
Mar 4, 2026	22.56	23.00	22.18	22.33	22.26	1.26%	3,777
Mar 3, 2026	22.37	22.51	21.57	22.05	21.99	-8.16%	15,023
Mar 2, 2026	23.26	25.07	23.26	24.01	23.94	-1.95%	15,619
Feb 27, 2026	23.17	24.50	23.17	24.49	24.41	5.83%	2,580
Feb 26, 2026	24.25	24.33	22.15	23.14	23.07	-4.10%	2,044
Feb 25, 2026	23.31	24.14	23.20	24.13	24.06	6.31%	8,636
Feb 24, 2026	22.40	23.37	22.08	22.70	22.63	1.57%	6,240
Feb 23, 2026	22.15	23.01	21.59	22.35	22.28	-4.05%	10,238
Feb 20, 2026	22.49	23.80	22.49	23.29	23.22	-0.63%	13,238
Feb 19, 2026	22.77	23.44	22.63	23.44	23.37	1.34%	15,039
Feb 18, 2026	23.09	23.27	23.05	23.13	23.06	0.13%	2,245
Feb 17, 2026	22.49	23.51	22.07	23.10	23.03	1.12%	1,022
Feb 13, 2026	22.62	23.54	22.62	22.84	22.77	0.63%	593
Feb 12, 2026	23.93	24.41	22.54	22.70	22.63	-7.72%	1,989