Skip to main content
Direxion Daily MU Bull 2X ETF (MUU)
NASDAQ: MUU · Real-Time Price · USD
257.27
-22.06 (-7.90%)
At close: Apr 28, 2026, 4:00 PM EDT
273.50
+16.23 (6.31%)
After-hours: Apr 28, 2026, 7:42 PM EDT

MUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026255.00273.24240.06257.67257.67-7.75%2,020,119
Apr 27, 2026265.08285.91264.50279.33279.3311.69%2,086,543
Apr 24, 2026250.20261.01243.57250.10250.105.93%2,152,804
Apr 23, 2026237.50248.20226.60236.11236.11-2.47%2,319,474
Apr 22, 2026220.25246.21215.47242.10242.1016.76%2,834,945
Apr 21, 2026208.97215.00199.69207.34207.340.46%1,556,458
Apr 20, 2026215.06224.21194.49206.40206.40-2.84%1,877,828
Apr 17, 2026223.53227.00209.88212.43212.43-0.95%2,518,833
Apr 16, 2026208.03219.47203.00214.46214.460.31%1,901,874
Apr 15, 2026215.09221.00197.66213.80213.80-3.87%2,556,521
Apr 14, 2026195.33222.80186.78222.40222.4018.02%3,323,734
Apr 13, 2026179.36188.53172.00188.45188.452.97%2,404,427
Apr 10, 2026182.50186.00174.03183.01183.01-0.65%2,249,594
Apr 9, 2026172.61186.00164.77184.22184.227.34%3,312,703
Apr 8, 2026178.35178.79165.64171.62171.6215.32%3,541,571
Apr 7, 2026145.78150.05138.20148.82148.82-0.07%3,093,231
Apr 6, 2026145.45154.69143.80148.92148.926.05%2,920,593
Apr 2, 2026120.63140.70120.40140.43140.43-0.95%3,938,222
Apr 1, 2026128.73148.74124.00141.77141.7717.77%5,260,420
Mar 31, 2026109.50120.39102.47120.38120.389.69%4,723,156
Mar 30, 2026140.70140.70106.70109.75109.75-19.70%3,985,438
Mar 27, 2026138.22145.16134.16136.67136.671.19%2,900,545
Mar 26, 2026146.50150.60132.33135.06135.06-14.19%3,238,608
Mar 25, 2026157.54163.00148.63157.39157.39-6.91%4,213,792
Mar 24, 2026174.00176.86162.93169.08169.08-4.53%2,433,368
Mar 23, 2026195.98200.50174.50177.10176.42-8.87%3,820,258
Mar 20, 2026214.60219.45186.99194.34193.60-9.62%2,765,660
Mar 19, 2026195.68228.32192.10215.03214.21-7.72%4,601,184
Mar 18, 2026235.90242.52229.42233.01232.12-4,024,160
Mar 17, 2026223.40233.91216.75233.00232.118.94%2,707,410
Mar 16, 2026217.58225.80210.15213.88213.067.36%2,129,913
Mar 13, 2026188.20202.00187.60199.22198.4610.18%2,837,982
Mar 12, 2026184.50188.44172.70180.82180.13-6.39%2,179,153
Mar 11, 2026185.90196.80181.73193.16192.427.70%2,338,136
Mar 10, 2026171.60189.80171.55179.35178.667.06%2,426,974
Mar 9, 2026146.99168.00141.56167.53166.8910.06%2,345,745
Mar 6, 2026161.03170.24149.50152.22151.64-13.13%1,856,243
Mar 5, 2026176.95182.47160.95175.23174.56-2.20%1,668,077
Mar 4, 2026172.54185.00168.00179.17178.4910.92%1,695,268
Mar 3, 2026166.50170.71156.56161.53160.91-15.70%1,890,282
Mar 2, 2026181.62196.50177.59191.62190.89-0.16%1,586,006
Feb 27, 2026182.02197.00181.36191.93191.20-1.64%1,231,373
Feb 26, 2026204.20212.68181.88195.13194.38-6.02%2,069,293
Feb 25, 2026205.35215.50202.41207.63206.844.91%1,712,041
Feb 24, 2026208.06215.40191.42197.91197.15-1.39%2,649,254
Feb 23, 2026202.44211.00195.26200.69199.92-3.38%1,465,539
Feb 20, 2026195.39209.80194.79207.71206.925.02%1,587,321
Feb 19, 2026196.17200.28188.63197.78197.02-1.68%1,188,584
Feb 18, 2026181.31207.33177.54201.16200.3910.35%1,879,450
Feb 17, 2026183.17194.88178.00182.30181.60-5.72%1,349,311
Feb 13, 2026187.40201.80175.44193.36192.62-1.17%2,093,128
Feb 12, 2026204.00218.80192.95195.65194.901.68%3,300,094
Feb 11, 2026179.47195.40171.89192.41191.6719.92%2,826,164
Feb 10, 2026163.43168.79154.06160.45159.84-5.22%1,737,765
Feb 9, 2026166.58177.20158.05169.29168.64-5.76%2,422,943
Feb 6, 2026165.16181.53160.34179.64178.956.07%3,067,780
Feb 5, 2026158.14176.49154.53169.36168.711.61%2,530,184
Feb 4, 2026198.41199.25151.36166.68166.04-19.09%3,583,114
Feb 3, 2026228.59228.93193.41206.01205.22-8.40%2,627,066
Feb 2, 2026199.54229.23196.53224.90224.0411.00%2,839,773
Jan 30, 2026234.00249.10194.57202.62201.85-9.59%3,767,622
Jan 29, 2026227.64233.00205.33224.11223.250.21%3,255,538
Jan 28, 2026211.00227.23206.13223.65222.8012.25%2,227,714
Jan 27, 2026194.12205.08189.99199.24198.4810.69%1,737,841
Jan 26, 2026185.97188.31175.40180.00179.31-5.26%1,401,706
Jan 23, 2026186.83202.00181.58189.99189.260.95%1,826,855
Jan 22, 2026187.13188.33169.09188.21187.494.36%2,350,037
Jan 21, 2026166.00184.69160.53180.35179.6613.17%2,351,450
Jan 20, 2026159.33173.70156.24159.36158.751.29%2,437,576
Jan 16, 2026149.67159.87148.97157.33156.7315.44%2,341,813
Jan 15, 2026143.31145.19136.07136.29135.771.94%1,133,254
Jan 14, 2026134.98138.40129.87133.69133.18-2.88%927,161
Jan 13, 2026144.35148.49135.30137.66137.13-4.43%1,159,993
Jan 12, 2026139.68146.43138.69144.04143.490.33%843,138
Jan 9, 2026133.80144.09128.75143.56143.0111.11%1,385,058
Jan 8, 2026142.35142.79124.64129.20128.71-7.09%2,007,396
Jan 7, 2026140.61145.41137.70139.06138.53-2.65%1,185,504
Jan 6, 2026123.95143.57123.85142.85142.3019.99%1,860,622
Jan 5, 2026129.44129.85117.18119.05118.60-2.20%1,740,914
Jan 2, 2026107.14121.97107.14121.73121.2620.84%1,916,713
Dec 31, 2025106.13106.3099.81100.74100.36-4.98%865,548
Dec 30, 2025107.60110.53105.53106.02105.61-1.08%1,468,890
Dec 29, 202597.09107.3096.27107.18106.776.74%1,105,400
Dec 26, 2025104.80104.8099.50100.41100.03-1.48%893,035
Dec 24, 202595.64103.6695.57101.92101.537.67%1,036,238
Dec 23, 202594.3898.6492.1094.6694.30-0.84%1,007,261
Dec 22, 202595.7895.8489.8395.4694.727.93%1,274,855
Dec 19, 202580.2489.7979.8288.4587.7613.98%1,598,928
Dec 18, 202582.2586.0276.2577.6077.0020.18%3,594,588
Dec 17, 202570.9171.1262.1964.5764.07-5.98%2,468,744
Dec 16, 202570.2472.7067.3868.6868.15-4.09%1,440,893
Dec 15, 202577.7179.3070.6871.6171.05-3.05%1,085,312
Dec 12, 202583.5083.5572.1273.8673.29-13.55%1,733,942
Dec 11, 202587.6388.1380.8685.4484.78-3.84%941,895
Dec 10, 202583.2289.5080.2388.8588.164.58%997,992
Dec 9, 202579.7387.0078.7284.9680.704.49%888,451
Dec 8, 202579.2482.6678.0581.3177.238.15%776,524
Dec 5, 202570.7577.2468.9375.1871.419.26%1,394,070
Dec 4, 202571.1071.2166.8368.8165.36-6.60%1,056,825
Dec 3, 202575.5076.0069.8573.6769.97-4.46%914,637