Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
18.05
-0.38 (-2.04%)
At close: Jun 6, 2025, 4:00 PM
18.06
+0.01 (0.03%)
After-hours: Jun 6, 2025, 4:52 PM EDT

MUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.8018.0517.6518.05--2.06%10,520
Jun 5, 202518.2018.5617.9818.4318.43-2.94%22,795
Jun 4, 202519.1119.2518.8918.9918.99-0.93%23,580
Jun 3, 202520.0820.0819.0719.1719.17-4.02%38,648
Jun 2, 202520.7720.7719.8019.9719.97-4.27%4,802
May 30, 202520.8920.8920.7620.8620.862.66%714
May 29, 202520.3220.3220.3220.3220.32-0.52%561
May 28, 202520.4620.4620.2520.4320.430.03%749
May 27, 202520.7220.7220.3620.4220.42-2.99%1,623
May 23, 202521.4921.6021.0521.0521.051.01%6,868
May 22, 202520.5520.8420.2620.8420.841.75%5,478
May 21, 202520.0720.4820.0720.4820.482.05%1,499
May 20, 202520.0820.0820.0720.0720.070.65%293
May 19, 202520.1320.1319.9419.9419.94-0.80%1,132
May 16, 202520.0620.1420.0620.1020.10-2.48%557
May 15, 202520.8621.2820.5820.6120.61-0.23%4,221
May 14, 202520.2020.7820.2020.6620.661.57%3,681
May 13, 202520.8420.8420.3420.3420.34-4.73%5,882
May 12, 202521.2521.4121.0521.3521.35-7.74%3,882
May 9, 202523.1423.1423.1423.1423.14-0.43%214
May 8, 202523.6423.6423.1823.2423.24-3.05%1,081
May 7, 202524.3224.4823.9723.9723.97-2.64%1,281
May 6, 202525.1025.1024.6024.6224.62-0.40%598
May 5, 202524.8824.8824.6024.7224.720.57%1,685
May 2, 202524.9224.9224.4724.5824.58-3.80%1,068
May 1, 202525.0625.5525.0625.5525.55-1.16%1,758
Apr 30, 202526.6826.6825.8525.8525.850.04%884
Apr 29, 202525.6125.8425.6125.8425.842.17%2,876
Apr 28, 202525.4325.5825.2925.2925.291.73%1,337
Apr 25, 202524.8624.8624.8624.8624.86-2.85%346
Apr 24, 202525.5925.5925.5925.5925.59-6.36%274
Apr 23, 202526.9527.3326.9527.3327.33-4.18%1,592
Apr 22, 202528.8228.9228.5228.5228.52-4.74%1,017
Apr 21, 202529.5530.2829.5529.9429.943.10%884
Apr 17, 202528.6029.6428.6029.0429.040.68%2,005
Apr 16, 202528.7629.6328.5528.8528.852.44%2,351
Apr 15, 202527.9728.1727.9728.1628.160.02%1,696
Apr 14, 202526.8228.5126.7728.1528.15-2.52%2,763
Apr 11, 202528.7829.0928.7828.8828.881.07%2,602
Apr 10, 202527.7529.2427.7528.5828.5810.20%9,311
Apr 9, 202531.3332.3225.9325.9325.93-18.87%12,491
Apr 8, 202529.1432.2328.7531.9631.964.34%7,380
Apr 7, 202533.8333.8330.0030.6330.63-5.87%10,686
Apr 4, 202530.1532.7529.9132.5432.5413.30%20,229
Apr 3, 202526.4828.8926.4728.7228.7216.09%18,542
Apr 2, 202524.8424.8524.5524.7424.740.20%4,475
Apr 1, 202524.7625.3124.6924.6924.69-2.37%5,425
Mar 31, 202525.5025.7925.2325.2925.291.89%18,740
Mar 28, 202524.3024.9924.2624.8224.822.86%9,959
Mar 27, 202524.3724.4223.8724.1324.131.30%10,207