Skip to main content
Direxion Daily MU Bull 2X ETF (MUU)
NASDAQ: MUU · Real-Time Price · USD
1,020.02
-162.38 (-13.73%)
At close: Jun 26, 2026, 4:00 PM EDT
1,032.21
+12.19 (1.20%)
After-hours: Jun 26, 2026, 7:59 PM EDT

MUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,035.241,156.941,012.571,020.021,020.02-13.73%3,327,447
Jun 25, 20261,210.001,252.801,051.001,182.401,182.4031.07%4,700,565
Jun 24, 2026958.70959.21803.00902.10902.10-0.64%4,699,482
Jun 23, 2026962.191,057.95881.50907.92907.92-26.16%4,171,934
Jun 22, 20261,200.001,235.001,151.781,231.651,229.6014.03%2,876,121
Jun 18, 20261,037.471,110.161,012.001,080.081,078.2816.87%2,733,825
Jun 17, 2026954.431,011.39873.43924.16922.624.20%2,985,923
Jun 16, 20261,033.001,052.85884.74886.92885.45-11.72%3,129,563
Jun 15, 2026958.831,025.88950.001,004.671,003.0020.94%2,676,904
Jun 12, 2026813.19883.99793.89830.71829.33-3.04%2,870,594
Jun 11, 2026713.88857.70700.09856.74855.3223.53%3,401,476
Jun 10, 2026715.00802.61681.11693.57692.42-9.62%3,916,474
Jun 9, 2026850.00856.13632.45767.43766.15-2.84%5,492,941
Jun 8, 2026773.52811.50740.00789.87788.5619.44%3,920,961
Jun 5, 2026805.19835.00661.33661.33660.23-26.65%5,128,832
Jun 4, 2026920.66978.03851.85901.56900.06-15.35%4,231,663
Jun 3, 20261,068.881,081.71985.001,065.001,063.233.08%2,546,794
Jun 2, 20261,006.311,055.79945.631,033.171,031.455.32%3,055,420
Jun 1, 2026935.001,000.00934.98980.97979.3413.19%3,125,292
May 29, 2026841.00882.00813.50866.64865.2010.40%3,079,927
May 28, 2026795.57829.90753.01785.00783.70-1.13%3,473,165
May 27, 2026837.97840.30727.46794.01792.697.30%5,300,856
May 26, 2026635.00769.90633.87740.00738.7738.48%4,372,054
May 22, 2026542.45576.51529.02534.37533.48-2.89%1,736,433
May 21, 2026514.54555.11509.29550.30549.397.93%2,430,142
May 20, 2026514.23514.23467.00509.89509.049.42%2,863,220
May 19, 2026421.20500.37404.89465.98465.215.24%3,439,151
May 18, 2026538.57547.54418.00442.77442.03-12.09%3,308,582
May 15, 2026515.00539.70494.00503.69502.85-13.08%2,627,404
May 14, 2026597.91635.53579.52579.52578.56-6.96%2,260,899
May 13, 2026635.00639.90587.44622.86621.829.59%3,597,776
May 12, 2026580.26593.50476.16568.35567.41-7.37%4,012,831
May 11, 2026608.49646.29574.50613.59612.5713.06%3,773,571
May 8, 2026453.97542.72453.20542.72541.8230.88%2,866,666
May 7, 2026421.42463.00400.00414.68413.99-5.81%2,233,503
May 6, 2026431.41442.69390.37440.24439.517.94%2,790,779
May 5, 2026372.41420.75368.00407.85407.1722.13%2,931,561
May 4, 2026315.57351.16313.01333.96333.4012.90%2,162,655
May 1, 2026264.55299.99262.04295.79295.309.26%2,159,962
Apr 30, 2026286.73289.48255.15270.73270.28-0.45%1,791,144
Apr 29, 2026279.65284.47262.02271.95271.505.71%1,782,478
Apr 28, 2026255.00273.24240.06257.27256.84-7.90%2,135,275
Apr 27, 2026265.08285.91264.50279.33278.8711.69%2,118,335
Apr 24, 2026250.20261.01243.57250.10249.685.93%2,185,492
Apr 23, 2026237.50248.20226.60236.11235.72-2.47%2,378,762
Apr 22, 2026220.25246.21215.47242.10241.7016.76%2,906,621
Apr 21, 2026208.97215.00199.69207.34207.000.46%1,600,868
Apr 20, 2026215.06224.21194.49206.40206.06-2.84%1,905,512
Apr 17, 2026223.53227.00209.88212.43212.08-0.95%2,575,235
Apr 16, 2026208.03219.47203.00214.46214.100.31%1,933,022
Apr 15, 2026215.09221.00197.66213.80213.44-3.87%2,577,678
Apr 14, 2026195.33222.80186.78222.40222.0318.02%3,456,608
Apr 13, 2026179.36188.53172.00188.45188.142.97%2,520,445
Apr 10, 2026182.50186.00174.03183.01182.71-0.65%2,294,919
Apr 9, 2026172.61186.00164.77184.22183.917.34%3,392,957
Apr 8, 2026178.35178.79165.64171.62171.3315.32%3,578,659
Apr 7, 2026145.78150.05138.20148.82148.57-0.07%3,093,231
Apr 6, 2026145.45154.69143.80148.92148.676.05%2,920,593
Apr 2, 2026120.63140.70120.40140.43140.20-0.95%3,938,222
Apr 1, 2026128.73148.74124.00141.77141.5317.77%5,260,420
Mar 31, 2026109.50120.39102.47120.38120.189.69%4,723,156
Mar 30, 2026140.70140.70106.70109.75109.57-19.70%3,985,438
Mar 27, 2026138.22145.16134.16136.67136.441.19%2,900,545
Mar 26, 2026146.50150.60132.33135.06134.84-14.19%3,238,608
Mar 25, 2026157.54163.00148.63157.39157.13-6.91%4,213,792
Mar 24, 2026174.00176.86162.93169.08168.80-4.16%2,433,368
Mar 23, 2026195.98200.50174.50177.10176.13-8.87%3,820,258
Mar 20, 2026214.60219.45186.99194.34193.28-9.62%2,765,660
Mar 19, 2026195.68228.32192.10215.03213.85-7.72%4,601,184
Mar 18, 2026235.90242.52229.42233.01231.73-4,024,160
Mar 17, 2026223.40233.91216.75233.00231.728.94%2,707,410
Mar 16, 2026217.58225.80210.15213.88212.717.36%2,129,913
Mar 13, 2026188.20202.00187.60199.22198.1310.18%2,837,982
Mar 12, 2026184.50188.44172.70180.82179.83-6.39%2,179,153
Mar 11, 2026185.90196.80181.73193.16192.107.70%2,338,136
Mar 10, 2026171.60189.80171.55179.35178.377.06%2,426,974
Mar 9, 2026146.99168.00141.56167.53166.6110.06%2,345,745
Mar 6, 2026161.03170.24149.50152.22151.39-13.13%1,856,243
Mar 5, 2026176.95182.47160.95175.23174.27-2.20%1,668,077
Mar 4, 2026172.54185.00168.00179.17178.1910.92%1,695,268
Mar 3, 2026166.50170.71156.56161.53160.65-15.70%1,890,282
Mar 2, 2026181.62196.50177.59191.62190.57-0.16%1,586,006
Feb 27, 2026182.02197.00181.36191.93190.88-1.64%1,231,373
Feb 26, 2026204.20212.68181.88195.13194.06-6.02%2,069,293
Feb 25, 2026205.35215.50202.41207.63206.494.91%1,712,041
Feb 24, 2026208.06215.40191.42197.91196.83-1.39%2,649,254
Feb 23, 2026202.44211.00195.26200.69199.59-3.38%1,465,539
Feb 20, 2026195.39209.80194.79207.71206.575.02%1,587,321
Feb 19, 2026196.17200.28188.63197.78196.70-1.68%1,188,584
Feb 18, 2026181.31207.33177.54201.16200.0610.35%1,879,450
Feb 17, 2026183.17194.88178.00182.30181.30-5.72%1,349,311
Feb 13, 2026187.40201.80175.44193.36192.30-1.17%2,093,128
Feb 12, 2026204.00218.80192.95195.65194.581.68%3,300,094
Feb 11, 2026179.47195.40171.89192.41191.3619.92%2,826,164
Feb 10, 2026163.43168.79154.06160.45159.57-5.22%1,737,765
Feb 9, 2026166.58177.20158.05169.29168.36-5.76%2,422,943
Feb 6, 2026165.16181.53160.34179.64178.666.07%3,067,780
Feb 5, 2026158.14176.49154.53169.36168.431.61%2,530,184
Feb 4, 2026198.41199.25151.36166.68165.77-19.09%3,583,114
Feb 3, 2026228.59228.93193.41206.01204.88-8.40%2,627,066