Direxion Daily MU Bear 1X ETF (MUD)
NASDAQ: MUD · Real-Time Price · USD
9.74
+0.37 (3.95%)
At close: Oct 12, 2026, 4:00 PM EDT
9.99
+0.25 (2.57%)
Pre-market: Oct 13, 2026, 4:38 AM EDT
MUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.62 | 9.84 | 9.62 | 9.74 | 9.74 | 3.95% | 5,555,058 |
| Oct 9, 2026 | 9.16 | 9.49 | 9.16 | 9.37 | 9.37 | 0.75% | 4,402,429 |
| Oct 8, 2026 | 8.97 | 9.34 | 8.88 | 9.30 | 9.30 | 4.61% | 8,066,379 |
| Oct 7, 2026 | 9.50 | 9.56 | 8.87 | 8.89 | 8.89 | -3.89% | 12,152,471 |
| Oct 6, 2026 | 9.09 | 9.26 | 9.02 | 9.25 | 9.25 | 1.76% | 4,253,146 |
| Oct 5, 2026 | 9.06 | 9.17 | 9.02 | 9.09 | 9.09 | 1.00% | 4,534,135 |
| Oct 2, 2026 | 8.74 | 9.03 | 8.74 | 9.00 | 9.00 | 2.04% | 7,048,572 |
| Oct 1, 2026 | 9.19 | 9.45 | 8.80 | 8.82 | 8.82 | -2.76% | 12,367,493 |
| Sep 30, 2026 | 9.00 | 9.12 | 8.93 | 9.07 | 9.07 | -0.22% | 7,058,108 |
| Sep 29, 2026 | 8.99 | 9.15 | 8.94 | 9.09 | 9.09 | -1.09% | 4,447,023 |
| Sep 28, 2026 | 8.99 | 9.37 | 8.93 | 9.19 | 9.19 | 2.68% | 5,561,051 |
| Sep 25, 2026 | 8.84 | 9.03 | 8.74 | 8.95 | 8.95 | -0.33% | 4,950,522 |
| Sep 24, 2026 | 9.22 | 9.26 | 8.95 | 8.98 | 8.98 | -0.44% | 5,957,893 |
| Sep 23, 2026 | 8.81 | 9.09 | 8.77 | 9.02 | 9.02 | 2.04% | 4,836,848 |
| Sep 22, 2026 | 9.40 | 9.42 | 8.83 | 8.84 | 8.84 | -5.07% | 8,470,698 |
| Sep 21, 2026 | 9.44 | 9.58 | 9.25 | 9.46 | 9.31 | -2.77% | 8,091,995 |
| Sep 18, 2026 | 10.04 | 10.11 | 9.71 | 9.73 | 9.58 | -3.85% | 5,644,293 |
| Sep 17, 2026 | 10.37 | 10.38 | 10.01 | 10.12 | 9.96 | -5.42% | 5,657,680 |
| Sep 16, 2026 | 10.61 | 10.80 | 10.54 | 10.70 | 10.53 | 0.09% | 3,122,051 |
| Sep 15, 2026 | 10.57 | 10.77 | 10.49 | 10.69 | 10.52 | -0.37% | 3,948,302 |
| Sep 14, 2026 | 10.90 | 10.95 | 10.64 | 10.73 | 10.56 | 5.30% | 6,952,320 |
| Sep 11, 2026 | 10.02 | 10.27 | 10.02 | 10.19 | 10.03 | 0.59% | 4,849,000 |
| Sep 10, 2026 | 9.99 | 10.19 | 9.95 | 10.13 | 9.97 | 4.54% | 5,099,555 |
| Sep 9, 2026 | 9.97 | 10.03 | 9.53 | 9.69 | 9.54 | -2.61% | 6,073,419 |
| Sep 8, 2026 | 9.60 | 9.98 | 9.57 | 9.95 | 9.79 | 1.53% | 7,753,544 |
| Sep 4, 2026 | 10.26 | 10.31 | 9.79 | 9.80 | 9.65 | -5.95% | 9,485,107 |
| Sep 3, 2026 | 10.42 | 10.86 | 10.40 | 10.42 | 10.26 | -0.29% | 5,639,083 |
| Sep 2, 2026 | 10.73 | 10.77 | 10.42 | 10.45 | 10.29 | -2.34% | 3,813,715 |
| Sep 1, 2026 | 10.63 | 10.81 | 10.30 | 10.70 | 10.53 | 2.49% | 5,034,011 |
| Aug 31, 2026 | 10.74 | 10.74 | 10.41 | 10.44 | 10.28 | -2.52% | 3,978,450 |
| Aug 28, 2026 | 10.89 | 10.98 | 10.56 | 10.71 | 10.54 | -0.37% | 3,626,886 |
| Aug 27, 2026 | 10.30 | 11.00 | 10.30 | 10.75 | 10.58 | 0.84% | 6,070,020 |
| Aug 26, 2026 | 10.79 | 10.79 | 10.56 | 10.66 | 10.49 | -0.56% | 4,183,845 |
| Aug 25, 2026 | 10.77 | 10.90 | 10.55 | 10.72 | 10.55 | -2.37% | 3,528,206 |
| Aug 24, 2026 | 10.71 | 11.21 | 10.71 | 10.98 | 10.81 | 5.88% | 6,370,724 |
| Aug 21, 2026 | 10.13 | 10.46 | 10.13 | 10.37 | 10.21 | 0.88% | 3,510,918 |
| Aug 20, 2026 | 10.72 | 10.80 | 10.25 | 10.28 | 10.12 | -3.93% | 7,788,550 |
| Aug 19, 2026 | 10.45 | 10.95 | 10.45 | 10.70 | 10.53 | 0.47% | 8,793,164 |
| Aug 18, 2026 | 10.50 | 10.80 | 10.29 | 10.65 | 10.48 | 7.04% | 7,719,379 |
| Aug 17, 2026 | 10.10 | 10.13 | 9.70 | 9.95 | 9.79 | -4.14% | 7,367,452 |
| Aug 14, 2026 | 10.30 | 10.56 | 10.25 | 10.38 | 10.22 | -2.26% | 7,223,097 |
| Aug 13, 2026 | 11.08 | 11.15 | 10.29 | 10.62 | 10.45 | -4.24% | 7,999,556 |
| Aug 12, 2026 | 11.07 | 11.25 | 10.76 | 11.09 | 10.92 | -4.89% | 7,302,528 |
| Aug 11, 2026 | 11.65 | 11.99 | 11.55 | 11.66 | 11.48 | -0.77% | 7,873,377 |
| Aug 10, 2026 | 11.73 | 11.85 | 11.32 | 11.75 | 11.57 | 1.82% | 10,533,752 |
| Aug 7, 2026 | 11.21 | 11.94 | 11.21 | 11.54 | 11.36 | 0.52% | 9,864,244 |
| Aug 6, 2026 | 11.97 | 12.18 | 11.09 | 11.48 | 11.30 | 1.32% | 16,356,628 |
| Aug 5, 2026 | 11.43 | 11.47 | 10.88 | 11.33 | 11.15 | - | 13,718,920 |
| Aug 4, 2026 | 11.74 | 11.84 | 11.21 | 11.33 | 11.15 | -7.66% | 13,448,511 |
| Aug 3, 2026 | 12.93 | 13.16 | 12.16 | 12.27 | 12.08 | -0.81% | 13,960,030 |