Direxion Daily MU Bear 1X ETF (MUD)

NASDAQ: MUD · Real-Time Price · USD

12.25

-1.60 (-11.55%)

At close: Jun 11, 2026, 4:00 PM EDT

12.22

-0.03 (-0.24%)

After-hours: Jun 11, 2026, 7:59 PM EDT

MUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.66	13.79	12.23	12.25	12.25	-11.55%	14,998,642
Jun 10, 2026	13.69	13.99	12.91	13.85	13.85	4.69%	30,185,849
Jun 9, 2026	12.50	14.33	12.49	13.23	13.23	1.38%	34,020,557
Jun 8, 2026	13.22	13.59	12.81	13.05	13.05	-9.69%	17,641,545
Jun 5, 2026	13.44	14.61	13.22	14.45	14.45	13.33%	22,366,795
Jun 4, 2026	12.65	13.02	12.32	12.75	12.75	7.69%	13,289,885
Jun 3, 2026	11.83	12.31	11.74	11.84	11.84	-1.42%	12,496,569
Jun 2, 2026	12.20	12.57	11.87	12.01	12.01	-2.75%	14,087,687
Jun 1, 2026	12.70	12.71	12.21	12.35	12.35	-6.58%	13,983,051
May 29, 2026	13.45	13.69	13.08	13.22	13.22	-5.16%	9,673,699
May 28, 2026	13.84	14.21	13.56	13.94	13.94	0.58%	8,921,409
May 27, 2026	13.45	14.51	13.44	13.86	13.86	-3.55%	22,014,523
May 26, 2026	16.17	16.17	13.90	14.37	14.37	-19.31%	16,951,259
May 22, 2026	17.67	17.89	17.15	17.81	17.81	1.54%	2,958,406
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