Direxion Daily MU Bear 1X ETF (MUD)

NASDAQ: MUD · Real-Time Price · USD

17.81

+0.27 (1.54%)

At close: May 22, 2026, 4:00 PM EDT

17.88

+0.07 (0.39%)

After-hours: May 22, 2026, 7:57 PM EDT

MUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.67	17.89	17.15	17.63	-	0.51%	2,559,243
May 21, 2026	18.23	18.28	17.48	17.54	17.54	-4.10%	4,682,933
May 20, 2026	18.21	19.16	18.20	18.29	18.29	-4.84%	5,721,477
May 19, 2026	20.19	20.55	18.43	19.22	19.22	-2.44%	11,111,976
May 18, 2026	17.92	20.17	17.78	19.70	19.70	5.91%	11,088,697
May 15, 2026	18.41	18.72	18.04	18.60	18.60	6.65%	10,470,965
May 14, 2026	17.19	17.44	16.67	17.44	17.44	3.50%	8,196,241
May 13, 2026	16.74	17.42	16.60	16.85	16.85	-4.80%	11,644,179
May 12, 2026	17.54	18.99	17.36	17.70	17.70	3.63%	16,590,257
May 11, 2026	17.19	17.73	16.52	17.08	17.08	-6.46%	17,118,609
May 8, 2026	20.60	20.60	18.26	18.26	18.26	-15.50%	10,558,558
May 7, 2026	21.51	21.94	20.46	21.61	21.61	3.15%	6,375,786
May 6, 2026	21.25	22.29	20.94	20.95	20.95	-4.21%	6,460,215
May 5, 2026	23.16	23.34	21.40	21.87	21.87	-11.06%	6,706,133
May 4, 2026	25.36	25.42	23.82	24.59	24.59	-6.25%	4,157,206
May 1, 2026	27.83	27.92	26.04	26.23	26.23	-4.86%	5,869,206
Apr 30, 2026	26.79	28.31	26.60	27.57	27.57	0.36%	1,855,970
Apr 29, 2026	27.06	28.02	26.78	27.47	27.47	-2.80%	1,757,311
Apr 28, 2026	28.30	29.10	27.53	28.26	28.26	3.86%	2,642,635
Apr 27, 2026	27.98	28.03	26.82	27.21	27.21	-5.78%	2,047,417
Apr 24, 2026	28.88	29.27	28.21	28.88	28.88	-2.86%	1,487,858
Apr 23, 2026	29.70	30.32	29.03	29.73	29.73	1.18%	1,376,520
Apr 22, 2026	31.16	31.45	29.09	29.38	29.38	-8.44%	2,359,601
Apr 21, 2026	31.89	32.66	31.51	32.09	32.09	-0.30%	1,070,727
Apr 20, 2026	31.46	33.02	31.09	32.19	32.19	1.54%	1,089,581
Apr 17, 2026	30.85	31.90	30.61	31.70	31.70	0.44%	1,239,263
Apr 16, 2026	31.87	32.41	31.20	31.56	31.56	-0.19%	1,038,296
Apr 15, 2026	31.52	32.74	31.11	31.62	31.62	2.03%	1,064,924
Apr 14, 2026	33.45	34.25	30.97	30.99	30.99	-9.23%	1,284,838
Apr 13, 2026	35.00	35.59	34.10	34.14	34.14	-1.16%	951,475
Apr 10, 2026	34.65	35.45	34.33	34.54	34.54	0.12%	649,857
Apr 9, 2026	35.70	36.51	34.27	34.50	34.50	-3.52%	997,575
Apr 8, 2026	34.96	36.58	34.89	35.76	35.76	-7.81%	1,367,078
Apr 7, 2026	39.01	40.15	38.61	38.79	38.79	0.13%	997,377
Apr 6, 2026	39.30	39.53	37.96	38.74	38.74	-3.22%	1,270,619
Apr 2, 2026	42.76	42.77	39.93	40.03	40.03	0.68%	1,725,526
Apr 1, 2026	42.38	42.89	38.53	39.76	39.76	-9.14%	2,538,699
Mar 31, 2026	46.22	47.49	43.68	43.76	43.76	-4.70%	1,970,149
Mar 30, 2026	41.17	46.36	41.11	45.92	45.92	9.91%	1,648,424
Mar 27, 2026	41.59	42.11	40.49	41.78	41.78	-0.48%	929,310
Mar 26, 2026	40.48	42.37	40.10	41.98	41.98	6.75%	1,117,355
Mar 25, 2026	39.30	40.24	38.62	39.33	39.33	3.66%	602,649
Mar 24, 2026	37.53	38.57	37.17	37.94	37.94	2.08%	619,069
Mar 23, 2026	35.63	37.64	35.26	37.44	37.17	4.49%	1,241,220
Mar 20, 2026	34.22	36.41	33.86	35.83	35.57	4.80%	1,402,292
Mar 19, 2026	35.58	35.80	33.25	34.19	33.94	3.86%	2,054,491
Mar 18, 2026	32.72	33.15	32.25	32.92	32.68	0.03%	1,523,721
Mar 17, 2026	33.68	34.21	32.85	32.91	32.67	-4.67%	968,470
Mar 16, 2026	34.13	34.83	33.38	34.52	34.27	-3.55%	871,038
Mar 13, 2026	37.04	37.04	35.49	35.79	35.53	-5.07%	635,074