Direxion Daily MU Bear 1X ETF (MUD)

NASDAQ: MUD · Real-Time Price · USD

11.09

-0.57 (-4.89%)

At close: Aug 12, 2026, 4:00 PM EDT

11.00

-0.09 (-0.82%)

After-hours: Aug 12, 2026, 7:59 PM EDT

MUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	11.07	11.25	10.76	11.09	11.09	-4.89%	7,260,713
Aug 11, 2026	11.65	11.99	11.55	11.66	11.66	-0.77%	7,870,586
Aug 10, 2026	11.73	11.85	11.32	11.75	11.75	1.82%	10,507,024
Aug 7, 2026	11.21	11.94	11.21	11.54	11.54	0.52%	9,854,849
Aug 6, 2026	11.97	12.18	11.09	11.48	11.48	1.32%	16,328,829
Aug 5, 2026	11.43	11.47	10.88	11.33	11.33	-	13,606,180
Aug 4, 2026	11.74	11.84	11.21	11.33	11.33	-7.66%	13,039,874
Aug 3, 2026	12.93	13.16	12.16	12.27	12.27	-0.81%	13,925,313
Jul 31, 2026	11.07	12.43	10.93	12.37	12.37	6.00%	18,446,203
Jul 30, 2026	13.29	13.32	11.52	11.67	11.67	-18.39%	18,610,761
Jul 29, 2026	12.82	14.40	12.67	14.30	14.30	10.08%	21,452,480
Jul 28, 2026	12.72	13.41	12.63	12.99	12.99	8.79%	12,119,541
Jul 27, 2026	11.53	12.51	11.50	11.94	11.94	2.31%	13,322,738
Jul 24, 2026	11.23	11.86	11.17	11.67	11.67	6.97%	10,836,819
Jul 23, 2026	11.09	11.19	10.65	10.91	10.91	-3.11%	12,320,252
Jul 22, 2026	11.52	11.52	11.00	11.26	11.26	1.08%	7,103,877
Jul 21, 2026	11.79	11.92	10.96	11.14	11.14	-11.94%	9,978,939
Jul 20, 2026	12.38	12.77	12.14	12.65	12.65	-2.01%	9,519,881
Jul 17, 2026	13.32	13.60	12.10	12.91	12.91	0.70%	20,111,586
Jul 16, 2026	12.65	13.02	12.38	12.82	12.82	5.43%	11,727,492
Jul 15, 2026	11.32	12.50	11.31	12.16	12.16	8.09%	12,066,835
Jul 14, 2026	11.18	11.66	11.10	11.25	11.25	-4.98%	10,639,497
Jul 13, 2026	11.91	12.22	11.75	11.84	11.84	4.50%	10,876,372
Jul 10, 2026	11.50	11.61	11.12	11.33	11.33	1.16%	11,800,266
Jul 9, 2026	10.89	11.24	10.65	11.20	11.20	-4.27%	13,195,347
Jul 8, 2026	12.29	12.33	11.59	11.70	11.70	-1.10%	21,332,300
Jul 7, 2026	12.02	12.38	11.81	11.83	11.83	4.60%	17,243,144
Jul 6, 2026	11.06	11.34	10.91	11.31	11.31	-0.96%	10,739,628
Jul 2, 2026	10.73	11.68	10.48	11.42	11.42	5.84%	34,377,185
Jul 1, 2026	10.40	10.81	10.27	10.79	10.79	10.21%	13,711,956
Jun 30, 2026	9.88	10.03	9.65	9.79	9.79	-0.61%	10,634,949
Jun 29, 2026	10.01	10.92	9.83	9.85	9.85	-1.70%	28,415,658
Jun 26, 2026	9.92	10.04	9.45	10.02	10.02	7.51%	25,151,910
Jun 25, 2026	9.12	10.14	8.91	9.32	9.32	-16.11%	42,094,218
Jun 24, 2026	10.72	11.68	10.72	11.11	11.11	0.73%	37,900,653
Jun 23, 2026	10.82	11.15	10.44	11.03	11.03	13.13%	27,382,276
Jun 22, 2026	9.95	10.19	9.79	9.80	9.75	-6.93%	12,477,314
Jun 18, 2026	10.80	10.97	10.35	10.53	10.48	-8.43%	19,517,813
Jun 17, 2026	11.31	11.84	10.93	11.50	11.44	-2.21%	24,501,529
Jun 16, 2026	10.98	11.77	10.86	11.76	11.70	6.14%	11,337,637
Jun 15, 2026	11.47	11.53	10.97	11.08	11.02	-10.79%	10,644,744
Jun 12, 2026	12.54	12.68	12.03	12.42	12.36	1.39%	11,819,715
Jun 11, 2026	13.66	13.79	12.23	12.25	12.19	-11.55%	15,095,976
Jun 10, 2026	13.69	13.99	12.91	13.85	13.78	4.69%	31,054,483
Jun 9, 2026	12.50	14.33	12.49	13.23	13.16	1.38%	34,244,225
Jun 8, 2026	13.22	13.59	12.81	13.05	12.98	-9.69%	17,670,876
Jun 5, 2026	13.44	14.61	13.22	14.45	14.38	13.33%	22,893,008
Jun 4, 2026	12.65	13.02	12.32	12.75	12.68	7.69%	13,688,958
Jun 3, 2026	11.83	12.31	11.74	11.84	11.78	-1.42%	12,878,230
Jun 2, 2026	12.20	12.57	11.87	12.01	11.95	-2.75%	14,317,544