Direxion Daily MU Bear 1X ETF (MUD)

MUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	10.73	11.66	10.48	11.59	-	7.37%	32,157,368
Jul 1, 2026	10.40	10.81	10.27	10.79	10.79	10.21%	13,414,471
Jun 30, 2026	9.88	10.03	9.65	9.79	9.79	-0.61%	10,506,716
Jun 29, 2026	10.01	10.92	9.83	9.85	9.85	-1.70%	28,383,703
Jun 26, 2026	9.92	10.04	9.45	10.02	10.02	7.51%	24,875,147
Jun 25, 2026	9.12	10.14	8.91	9.32	9.32	-16.11%	41,557,292
Jun 24, 2026	10.72	11.68	10.72	11.11	11.11	0.73%	32,807,292
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
Jun 1, 2026	12.70	12.71	12.21	12.35	12.29	-6.58%	14,205,139
May 29, 2026	13.45	13.69	13.08	13.22	13.15	-5.16%	9,821,268
May 28, 2026	13.84	14.21	13.56	13.94	13.87	0.58%	8,941,902
May 27, 2026	13.45	14.51	13.44	13.86	13.79	-3.55%	22,144,442
May 26, 2026	16.17	16.17	13.90	14.37	14.30	-19.31%	17,186,027
May 22, 2026	17.67	17.89	17.15	17.81	17.72	1.54%	2,966,200
May 21, 2026	18.23	18.28	17.48	17.54	17.45	-4.10%	4,687,816
May 20, 2026	18.21	19.16	18.20	18.29	18.20	-4.84%	5,812,801
May 19, 2026	20.19	20.55	18.43	19.22	19.12	-2.44%	11,130,402
May 18, 2026	17.92	20.17	17.78	19.70	19.60	5.91%	11,124,494
May 15, 2026	18.41	18.72	18.04	18.60	18.50	6.65%	10,470,965
May 14, 2026	17.19	17.44	16.67	17.44	17.35	3.50%	8,196,241
May 13, 2026	16.74	17.42	16.60	16.85	16.76	-4.80%	11,644,179
May 12, 2026	17.54	18.99	17.36	17.70	17.61	3.63%	16,590,257
May 11, 2026	17.19	17.73	16.52	17.08	16.99	-6.46%	17,118,609
May 8, 2026	20.60	20.60	18.26	18.26	18.17	-15.50%	10,558,558
May 7, 2026	21.51	21.94	20.46	21.61	21.50	3.15%	6,375,786
May 6, 2026	21.25	22.29	20.94	20.95	20.84	-4.21%	6,460,215
May 5, 2026	23.16	23.34	21.40	21.87	21.76	-11.06%	6,706,133
May 4, 2026	25.36	25.42	23.82	24.59	24.46	-6.25%	4,157,206
May 1, 2026	27.83	27.92	26.04	26.23	26.09	-4.86%	5,869,206
Apr 30, 2026	26.79	28.31	26.60	27.57	27.43	0.36%	1,855,970
Apr 29, 2026	27.06	28.02	26.78	27.47	27.33	-2.80%	1,757,311
Apr 28, 2026	28.30	29.10	27.53	28.26	28.11	3.86%	2,642,635
Apr 27, 2026	27.98	28.03	26.82	27.21	27.07	-5.78%	2,047,417
Apr 24, 2026	28.88	29.27	28.21	28.88	28.73	-2.86%	1,487,858
Apr 23, 2026	29.70	30.32	29.03	29.73	29.58	1.18%	1,376,520
Apr 22, 2026	31.16	31.45	29.09	29.38	29.23	-8.44%	2,359,601

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.