Direxion Daily MU Bear 1X ETF (MUD)
NASDAQ: MUD · Real-Time Price · USD
10.02
+0.70 (7.51%)
At close: Jun 26, 2026, 4:00 PM EDT
9.96
-0.06 (-0.64%)
After-hours: Jun 26, 2026, 7:59 PM EDT
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.92 | 10.04 | 9.45 | 10.02 | 10.02 | 7.51% | 24,875,147 |
| Jun 25, 2026 | 9.12 | 10.14 | 8.91 | 9.32 | 9.32 | -16.11% | 41,557,292 |
| Jun 24, 2026 | 10.72 | 11.68 | 10.72 | 11.11 | 11.11 | 0.73% | 32,807,292 |
| Jun 23, 2026 | 10.82 | 11.15 | 10.44 | 11.03 | 11.03 | 13.13% | 27,382,276 |
| Jun 22, 2026 | 9.95 | 10.19 | 9.79 | 9.80 | 9.75 | -6.93% | 12,477,314 |
| Jun 18, 2026 | 10.80 | 10.97 | 10.35 | 10.53 | 10.48 | -8.43% | 19,517,813 |
| Jun 17, 2026 | 11.31 | 11.84 | 10.93 | 11.50 | 11.44 | -2.21% | 24,501,529 |
| Jun 16, 2026 | 10.98 | 11.77 | 10.86 | 11.76 | 11.70 | 6.14% | 11,337,637 |
| Jun 15, 2026 | 11.47 | 11.53 | 10.97 | 11.08 | 11.02 | -10.79% | 10,644,744 |
| Jun 12, 2026 | 12.54 | 12.68 | 12.03 | 12.42 | 12.36 | 1.39% | 11,819,715 |
| Jun 11, 2026 | 13.66 | 13.79 | 12.23 | 12.25 | 12.19 | -11.55% | 15,095,976 |
| Jun 10, 2026 | 13.69 | 13.99 | 12.91 | 13.85 | 13.78 | 4.69% | 31,054,483 |
| Jun 9, 2026 | 12.50 | 14.33 | 12.49 | 13.23 | 13.16 | 1.38% | 34,244,225 |
| Jun 8, 2026 | 13.22 | 13.59 | 12.81 | 13.05 | 12.98 | -9.69% | 17,670,876 |
| Jun 5, 2026 | 13.44 | 14.61 | 13.22 | 14.45 | 14.38 | 13.33% | 22,893,008 |
| Jun 4, 2026 | 12.65 | 13.02 | 12.32 | 12.75 | 12.68 | 7.69% | 13,688,958 |
| Jun 3, 2026 | 11.83 | 12.31 | 11.74 | 11.84 | 11.78 | -1.42% | 12,878,230 |
| Jun 2, 2026 | 12.20 | 12.57 | 11.87 | 12.01 | 11.95 | -2.75% | 14,317,544 |
| Jun 1, 2026 | 12.70 | 12.71 | 12.21 | 12.35 | 12.29 | -6.58% | 14,205,139 |
| May 29, 2026 | 13.45 | 13.69 | 13.08 | 13.22 | 13.15 | -5.16% | 9,821,268 |
| May 28, 2026 | 13.84 | 14.21 | 13.56 | 13.94 | 13.87 | 0.58% | 8,941,902 |
| May 27, 2026 | 13.45 | 14.51 | 13.44 | 13.86 | 13.79 | -3.55% | 22,144,442 |
| May 26, 2026 | 16.17 | 16.17 | 13.90 | 14.37 | 14.30 | -19.31% | 17,186,027 |
| May 22, 2026 | 17.67 | 17.89 | 17.15 | 17.81 | 17.72 | 1.54% | 2,966,200 |
| May 21, 2026 | 18.23 | 18.28 | 17.48 | 17.54 | 17.45 | -4.10% | 4,687,816 |
| May 20, 2026 | 18.21 | 19.16 | 18.20 | 18.29 | 18.20 | -4.84% | 5,812,801 |
| May 19, 2026 | 20.19 | 20.55 | 18.43 | 19.22 | 19.12 | -2.44% | 11,130,402 |
| May 18, 2026 | 17.92 | 20.17 | 17.78 | 19.70 | 19.60 | 5.91% | 11,124,494 |
| May 15, 2026 | 18.41 | 18.72 | 18.04 | 18.60 | 18.50 | 6.65% | 10,470,965 |
| May 14, 2026 | 17.19 | 17.44 | 16.67 | 17.44 | 17.35 | 3.50% | 8,196,241 |
| May 13, 2026 | 16.74 | 17.42 | 16.60 | 16.85 | 16.76 | -4.80% | 11,644,179 |
| May 12, 2026 | 17.54 | 18.99 | 17.36 | 17.70 | 17.61 | 3.63% | 16,590,257 |
| May 11, 2026 | 17.19 | 17.73 | 16.52 | 17.08 | 16.99 | -6.46% | 17,118,609 |
| May 8, 2026 | 20.60 | 20.60 | 18.26 | 18.26 | 18.17 | -15.50% | 10,558,558 |
| May 7, 2026 | 21.51 | 21.94 | 20.46 | 21.61 | 21.50 | 3.15% | 6,375,786 |
| May 6, 2026 | 21.25 | 22.29 | 20.94 | 20.95 | 20.84 | -4.21% | 6,460,215 |
| May 5, 2026 | 23.16 | 23.34 | 21.40 | 21.87 | 21.76 | -11.06% | 6,706,133 |
| May 4, 2026 | 25.36 | 25.42 | 23.82 | 24.59 | 24.46 | -6.25% | 4,157,206 |
| May 1, 2026 | 27.83 | 27.92 | 26.04 | 26.23 | 26.09 | -4.86% | 5,869,206 |
| Apr 30, 2026 | 26.79 | 28.31 | 26.60 | 27.57 | 27.43 | 0.36% | 1,855,970 |
| Apr 29, 2026 | 27.06 | 28.02 | 26.78 | 27.47 | 27.33 | -2.80% | 1,757,311 |
| Apr 28, 2026 | 28.30 | 29.10 | 27.53 | 28.26 | 28.11 | 3.86% | 2,642,635 |
| Apr 27, 2026 | 27.98 | 28.03 | 26.82 | 27.21 | 27.07 | -5.78% | 2,047,417 |
| Apr 24, 2026 | 28.88 | 29.27 | 28.21 | 28.88 | 28.73 | -2.86% | 1,487,858 |
| Apr 23, 2026 | 29.70 | 30.32 | 29.03 | 29.73 | 29.58 | 1.18% | 1,376,520 |
| Apr 22, 2026 | 31.16 | 31.45 | 29.09 | 29.38 | 29.23 | -8.44% | 2,359,601 |
| Apr 21, 2026 | 31.89 | 32.66 | 31.51 | 32.09 | 31.92 | -0.30% | 1,070,727 |
| Apr 20, 2026 | 31.46 | 33.02 | 31.09 | 32.19 | 32.02 | 1.54% | 1,089,581 |
| Apr 17, 2026 | 30.85 | 31.90 | 30.61 | 31.70 | 31.54 | 0.44% | 1,239,263 |
| Apr 16, 2026 | 31.87 | 32.41 | 31.20 | 31.56 | 31.40 | -0.19% | 1,038,296 |
| Apr 15, 2026 | 31.52 | 32.74 | 31.11 | 31.62 | 31.46 | 2.03% | 1,064,924 |
| Apr 14, 2026 | 33.45 | 34.25 | 30.97 | 30.99 | 30.83 | -9.23% | 1,284,838 |
| Apr 13, 2026 | 35.00 | 35.59 | 34.10 | 34.14 | 33.96 | -1.16% | 951,475 |
| Apr 10, 2026 | 34.65 | 35.45 | 34.33 | 34.54 | 34.36 | 0.12% | 649,857 |
| Apr 9, 2026 | 35.70 | 36.51 | 34.27 | 34.50 | 34.32 | -3.52% | 997,575 |
| Apr 8, 2026 | 34.96 | 36.58 | 34.89 | 35.76 | 35.58 | -7.81% | 1,367,078 |
| Apr 7, 2026 | 39.01 | 40.15 | 38.61 | 38.79 | 38.59 | 0.13% | 997,377 |
| Apr 6, 2026 | 39.30 | 39.53 | 37.96 | 38.74 | 38.54 | -3.22% | 1,270,619 |
| Apr 2, 2026 | 42.76 | 42.77 | 39.93 | 40.03 | 39.82 | 0.68% | 1,725,526 |
| Apr 1, 2026 | 42.38 | 42.89 | 38.53 | 39.76 | 39.55 | -9.14% | 2,538,699 |
| Mar 31, 2026 | 46.22 | 47.49 | 43.68 | 43.76 | 43.53 | -4.70% | 1,970,149 |
| Mar 30, 2026 | 41.17 | 46.36 | 41.11 | 45.92 | 45.68 | 9.91% | 1,648,424 |
| Mar 27, 2026 | 41.59 | 42.11 | 40.49 | 41.78 | 41.57 | -0.48% | 929,310 |
| Mar 26, 2026 | 40.48 | 42.37 | 40.10 | 41.98 | 41.77 | 6.75% | 1,117,355 |
| Mar 25, 2026 | 39.30 | 40.24 | 38.62 | 39.33 | 39.13 | 3.66% | 602,649 |
| Mar 24, 2026 | 37.53 | 38.57 | 37.17 | 37.94 | 37.74 | 2.08% | 619,069 |
| Mar 23, 2026 | 35.63 | 37.64 | 35.26 | 37.44 | 36.98 | 4.49% | 1,241,220 |
| Mar 20, 2026 | 34.22 | 36.41 | 33.86 | 35.83 | 35.39 | 4.80% | 1,402,292 |
| Mar 19, 2026 | 35.58 | 35.80 | 33.25 | 34.19 | 33.77 | 3.86% | 2,054,491 |
| Mar 18, 2026 | 32.72 | 33.15 | 32.25 | 32.92 | 32.51 | 0.03% | 1,523,721 |
| Mar 17, 2026 | 33.68 | 34.21 | 32.85 | 32.91 | 32.50 | -4.67% | 968,470 |
| Mar 16, 2026 | 34.13 | 34.83 | 33.38 | 34.52 | 34.09 | -3.55% | 871,038 |
| Mar 13, 2026 | 37.04 | 37.04 | 35.49 | 35.79 | 35.35 | -5.07% | 635,074 |
| Mar 12, 2026 | 37.47 | 38.44 | 36.96 | 37.70 | 37.24 | 3.24% | 411,611 |
| Mar 11, 2026 | 37.30 | 37.67 | 36.15 | 36.52 | 36.07 | -3.87% | 554,515 |
| Mar 10, 2026 | 38.84 | 38.89 | 36.75 | 37.99 | 37.52 | -3.66% | 580,560 |
| Mar 9, 2026 | 42.10 | 42.90 | 39.30 | 39.43 | 38.95 | -4.98% | 3,547,771 |
| Mar 6, 2026 | 40.50 | 41.80 | 39.46 | 41.50 | 40.99 | 6.59% | 4,279,184 |
| Mar 5, 2026 | 38.70 | 40.50 | 38.10 | 38.93 | 38.45 | 0.99% | 3,583,639 |
| Mar 4, 2026 | 39.25 | 39.90 | 37.70 | 38.55 | 38.07 | -5.40% | 3,737,209 |
| Mar 3, 2026 | 40.10 | 41.20 | 39.80 | 40.75 | 40.24 | 7.80% | 3,880,096 |
| Mar 2, 2026 | 38.75 | 39.16 | 37.25 | 37.80 | 37.33 | 0.13% | 4,197,602 |
| Feb 27, 2026 | 38.70 | 38.75 | 37.20 | 37.75 | 37.28 | 0.80% | 2,442,630 |
| Feb 26, 2026 | 36.70 | 38.60 | 35.90 | 37.45 | 36.99 | 3.03% | 3,444,863 |
| Feb 25, 2026 | 36.50 | 36.80 | 35.60 | 36.35 | 35.90 | -2.41% | 2,712,159 |
| Feb 24, 2026 | 36.25 | 37.85 | 35.70 | 37.25 | 36.79 | 0.54% | 3,089,579 |
| Feb 23, 2026 | 36.90 | 37.50 | 36.10 | 37.05 | 36.59 | 1.78% | 2,236,782 |
| Feb 20, 2026 | 37.60 | 37.60 | 36.20 | 36.40 | 35.95 | -2.54% | 2,109,655 |
| Feb 19, 2026 | 37.50 | 38.18 | 37.10 | 37.35 | 36.89 | 0.67% | 1,774,225 |
| Feb 18, 2026 | 39.10 | 39.50 | 36.30 | 37.10 | 36.64 | -5.12% | 2,825,357 |
| Feb 17, 2026 | 38.90 | 39.50 | 37.80 | 39.10 | 38.62 | 3.17% | 2,819,246 |
| Feb 13, 2026 | 38.50 | 39.65 | 37.10 | 37.90 | 37.43 | 0.53% | 3,322,350 |
| Feb 12, 2026 | 36.95 | 38.00 | 35.40 | 37.70 | 37.23 | -0.79% | 2,749,178 |
| Feb 11, 2026 | 39.80 | 40.80 | 37.70 | 38.00 | 37.53 | -9.95% | 2,792,080 |
| Feb 10, 2026 | 41.90 | 43.00 | 41.20 | 42.20 | 41.68 | 2.68% | 2,346,038 |
| Feb 9, 2026 | 41.40 | 42.50 | 40.30 | 41.10 | 40.59 | 2.75% | 1,888,129 |
| Feb 6, 2026 | 41.80 | 42.35 | 39.80 | 40.00 | 39.50 | -2.91% | 2,456,883 |
| Feb 5, 2026 | 42.80 | 43.10 | 40.32 | 41.20 | 40.69 | -1.20% | 2,602,141 |
| Feb 4, 2026 | 38.80 | 43.00 | 38.65 | 41.70 | 41.18 | 10.03% | 4,639,189 |
| Feb 3, 2026 | 36.10 | 39.00 | 36.10 | 37.90 | 37.43 | 4.12% | 2,622,717 |