Direxion Daily MU Bear 1X ETF (MUD)

NASDAQ: MUD · Real-Time Price · USD

10.45

-0.25 (-2.34%)

At close: Sep 2, 2026, 4:00 PM EDT

10.49

+0.04 (0.33%)

After-hours: Sep 2, 2026, 7:15 PM EDT

MUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	10.73	10.77	10.42	10.45	10.45	-2.34%	3,798,454
Sep 1, 2026	10.63	10.81	10.30	10.70	10.70	2.49%	5,024,078
Aug 31, 2026	10.74	10.74	10.41	10.44	10.44	-2.52%	3,943,736
Aug 28, 2026	10.89	10.98	10.56	10.71	10.71	-0.37%	3,617,161
Aug 27, 2026	10.30	11.00	10.30	10.75	10.75	0.84%	6,059,705
Aug 26, 2026	10.79	10.79	10.56	10.66	10.66	-0.56%	4,183,845
Aug 25, 2026	10.77	10.90	10.55	10.72	10.72	-2.37%	3,528,206
Aug 24, 2026	10.71	11.21	10.71	10.98	10.98	5.88%	6,370,724
Aug 21, 2026	10.13	10.46	10.13	10.37	10.37	0.88%	3,510,918
Aug 20, 2026	10.72	10.80	10.25	10.28	10.28	-3.93%	7,788,550
Aug 19, 2026	10.45	10.95	10.45	10.70	10.70	0.47%	8,793,164
Aug 18, 2026	10.50	10.80	10.29	10.65	10.65	7.04%	7,719,379
Aug 17, 2026	10.10	10.13	9.70	9.95	9.95	-4.14%	7,367,452
Aug 14, 2026	10.30	10.56	10.25	10.38	10.38	-2.26%	7,223,097
Aug 13, 2026	11.08	11.15	10.29	10.62	10.62	-4.24%	7,999,556
Aug 12, 2026	11.07	11.25	10.76	11.09	11.09	-4.89%	7,302,528
Aug 11, 2026	11.65	11.99	11.55	11.66	11.66	-0.77%	7,873,377
Aug 10, 2026	11.73	11.85	11.32	11.75	11.75	1.82%	10,533,752
Aug 7, 2026	11.21	11.94	11.21	11.54	11.54	0.52%	9,864,244
Aug 6, 2026	11.97	12.18	11.09	11.48	11.48	1.32%	16,356,628
Aug 5, 2026	11.43	11.47	10.88	11.33	11.33	-	13,718,920
Aug 4, 2026	11.74	11.84	11.21	11.33	11.33	-7.66%	13,448,511
Aug 3, 2026	12.93	13.16	12.16	12.27	12.27	-0.81%	13,960,030
Jul 31, 2026	11.07	12.43	10.93	12.37	12.37	6.00%	18,622,157
Jul 30, 2026	13.29	13.32	11.52	11.67	11.67	-18.39%	19,020,384
Jul 29, 2026	12.82	14.40	12.67	14.30	14.30	10.08%	22,216,912
Jul 28, 2026	12.72	13.41	12.63	12.99	12.99	8.79%	12,923,091
Jul 27, 2026	11.53	12.51	11.50	11.94	11.94	2.31%	13,486,950
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