Skip to main content
logo
Direxion Daily MRVL Bull 2X ETF (MRVU)
NASDAQ: MRVU · Real-Time Price · USD
91.12
-14.93 (-14.08%)
At close: Jul 24, 2026, 4:00 PM EDT
87.86
-3.26 (-3.58%)
After-hours: Jul 24, 2026, 7:47 PM EDT

MRVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202699.71101.8988.2191.1291.12-14.08%128,092
Jul 23, 2026104.12111.50102.30106.05106.05-2.07%136,988
Jul 22, 202699.77111.8298.95108.29108.293.32%120,276
Jul 21, 2026103.44107.49100.38104.81104.8112.84%177,803
Jul 20, 202691.4099.0890.0092.8892.887.09%187,091
Jul 17, 202679.7691.7377.1986.7386.730.23%273,835
Jul 16, 202699.01100.2184.6686.5386.53-17.69%249,864
Jul 15, 2026123.74123.7499.34105.13105.13-14.76%235,584
Jul 14, 2026131.48132.00119.31123.34123.345.16%175,445
Jul 13, 2026131.27131.27115.24117.29117.29-15.97%202,060
Jul 10, 2026141.98143.56135.85139.58139.58-6.13%112,635
Jul 9, 2026150.65158.38146.47148.70148.709.94%223,227
Jul 8, 2026128.11141.00126.54135.25135.250.68%183,801
Jul 7, 2026138.31142.28124.06134.33134.33-14.82%270,013
Jul 6, 2026162.20170.80157.71157.71157.713.75%127,133
Jul 2, 2026185.78193.24141.61152.01152.01-20.35%342,130
Jul 1, 2026205.90221.13189.30190.84190.84-16.60%207,319
Jun 30, 2026201.84233.00199.26228.83228.8314.32%323,497
Jun 29, 2026193.78201.43163.18200.16200.167.28%303,146
Jun 26, 2026187.47196.82179.11186.57186.57-10.55%480,980
Jun 25, 2026221.98221.98182.75208.57208.573.77%426,398
Jun 24, 2026207.94207.94181.66200.99200.99-1.78%261,441
Jun 23, 2026201.67223.08199.66204.63204.63-18.49%344,123
Jun 22, 2026261.60261.60236.00251.40251.05-1.99%404,038
Jun 18, 2026250.79286.12243.35256.51256.1514.35%482,288
Jun 17, 2026227.22250.71215.00224.32224.018.29%347,161
Jun 16, 2026242.79271.81207.15207.15206.86-19.95%508,868
Jun 15, 2026240.77264.53226.76258.77258.4120.85%388,046
Jun 12, 2026200.61226.35195.04214.13213.83-0.52%345,333
Jun 11, 2026188.45217.55185.00215.25214.9522.23%481,248
Jun 10, 2026191.81205.23176.10176.10175.85-11.16%561,503
Jun 9, 2026251.89255.00162.00198.22197.94-15.09%926,202
Jun 8, 2026233.06256.78223.01233.44233.1119.57%674,176
Jun 5, 2026255.74263.80192.49195.24194.97-33.90%654,365
Jun 4, 2026235.03303.68225.76295.39294.9810.26%861,957
Jun 3, 2026298.04308.77255.27267.91267.547.59%1,251,412
Jun 2, 2026198.14250.48197.45249.02248.6765.11%1,157,904
Jun 1, 2026125.54158.53121.17150.82150.6113.91%292,540
May 29, 2026132.24137.21125.61132.40132.21-0.36%207,443
May 28, 2026124.84136.00119.92132.88132.695.86%709,326
May 27, 2026150.54150.55121.73125.53125.35-8.87%695,395
May 26, 2026143.00148.67127.75137.75137.5612.47%341,450
May 22, 2026121.03125.01117.99122.48122.315.62%196,954
May 21, 2026117.92120.39113.22115.96115.804.00%232,586
May 20, 2026108.01118.28106.53111.50111.3412.59%313,373
May 19, 202685.61105.6885.3799.0398.898.34%282,604
May 18, 2026106.56107.0887.5191.4191.28-8.99%318,421
May 15, 202696.63106.6196.49100.44100.30-6.27%247,178
May 14, 2026105.78118.39102.00107.16107.014.79%587,497
May 13, 202692.53106.7392.53102.26102.1216.51%804,198