Direxion Daily MU Bear 1X ETF (MUD)

NASDAQ: MUD · Real-Time Price · USD

28.26

+1.05 (3.86%)

At close: Apr 28, 2026, 4:00 PM EDT

27.41

-0.85 (-3.00%)

After-hours: Apr 28, 2026, 7:54 PM EDT

MUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.30	29.10	27.53	28.26	28.26	3.86%	2,632,998
Apr 27, 2026	27.98	28.03	26.82	27.21	27.21	-5.78%	2,040,438
Apr 24, 2026	28.88	29.27	28.21	28.88	28.88	-2.86%	1,486,221
Apr 23, 2026	29.70	30.32	29.03	29.73	29.73	1.18%	1,361,638
Apr 22, 2026	31.16	31.45	29.09	29.38	29.38	-8.44%	2,349,001
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
Mar 31, 2026	46.22	47.49	43.68	43.76	43.76	-4.70%	1,970,149
Mar 30, 2026	41.17	46.36	41.11	45.92	45.92	9.91%	1,648,424
Mar 27, 2026	41.59	42.11	40.49	41.78	41.78	-0.48%	929,310
Mar 26, 2026	40.48	42.37	40.10	41.98	41.98	6.75%	1,117,355
Mar 25, 2026	39.30	40.24	38.62	39.33	39.33	3.66%	602,649
Mar 24, 2026	37.53	38.57	37.17	37.94	37.94	1.34%	619,069
Mar 23, 2026	35.63	37.64	35.26	37.44	37.17	4.49%	1,241,220
Mar 20, 2026	34.22	36.41	33.86	35.83	35.57	4.80%	1,402,292
Mar 19, 2026	35.58	35.80	33.25	34.19	33.94	3.86%	2,054,491
Mar 18, 2026	32.72	33.15	32.25	32.92	32.68	0.03%	1,523,721
Mar 17, 2026	33.68	34.21	32.85	32.91	32.67	-4.67%	968,470
Mar 16, 2026	34.13	34.83	33.38	34.52	34.27	-3.55%	871,038
Mar 13, 2026	37.04	37.04	35.49	35.79	35.53	-5.07%	635,074
Mar 12, 2026	37.47	38.44	36.96	37.70	37.43	3.24%	411,611
Mar 11, 2026	37.30	37.67	36.15	36.52	36.25	-3.87%	554,515
Mar 10, 2026	38.84	38.89	36.75	37.99	37.71	-3.66%	580,560
Mar 9, 2026	42.10	42.90	39.30	39.43	39.15	-4.98%	3,547,771
Mar 6, 2026	40.50	41.80	39.46	41.50	41.20	6.59%	4,279,184
Mar 5, 2026	38.70	40.50	38.10	38.93	38.65	0.99%	3,583,639
Mar 4, 2026	39.25	39.90	37.70	38.55	38.27	-5.40%	3,737,209
Mar 3, 2026	40.10	41.20	39.80	40.75	40.45	7.80%	3,880,096
Mar 2, 2026	38.75	39.16	37.25	37.80	37.52	0.13%	4,197,602
Feb 27, 2026	38.70	38.75	37.20	37.75	37.48	0.80%	2,442,630
Feb 26, 2026	36.70	38.60	35.90	37.45	37.18	3.03%	3,444,863
Feb 25, 2026	36.50	36.80	35.60	36.35	36.09	-2.41%	2,712,159
Feb 24, 2026	36.25	37.85	35.70	37.25	36.98	0.54%	3,089,579
Feb 23, 2026	36.90	37.50	36.10	37.05	36.78	1.78%	2,236,782
Feb 20, 2026	37.60	37.60	36.20	36.40	36.14	-2.54%	2,109,655
Feb 19, 2026	37.50	38.18	37.10	37.35	37.08	0.67%	1,774,225
Feb 18, 2026	39.10	39.50	36.30	37.10	36.83	-5.12%	2,825,357
Feb 17, 2026	38.90	39.50	37.80	39.10	38.82	3.17%	2,819,246