Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
17.22
-3.70 (-17.70%)
At close: Mar 21, 2025, 4:00 PM
17.19
-0.03 (-0.16%)
After-hours: Mar 21, 2025, 7:52 PM EST
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 18.37 | 18.37 | 16.83 | 17.23 | 17.23 | -17.64% | 1,267,882 |
| Mar 20, 2025 | 19.92 | 21.17 | 19.90 | 20.92 | 20.92 | 3.82% | 631,926 |
| Mar 19, 2025 | 19.73 | 20.68 | 19.57 | 20.15 | 20.15 | 0.75% | 176,249 |
| Mar 18, 2025 | 20.13 | 20.58 | 19.50 | 20.00 | 20.00 | -2.63% | 227,783 |
| Mar 17, 2025 | 19.77 | 21.08 | 19.77 | 20.54 | 20.54 | 4.37% | 292,117 |
| Mar 14, 2025 | 18.99 | 20.40 | 18.98 | 19.68 | 19.68 | 12.46% | 381,787 |
| Mar 13, 2025 | 17.22 | 18.69 | 17.19 | 17.50 | 17.50 | -1.63% | 302,177 |
| Mar 12, 2025 | 16.69 | 18.27 | 16.68 | 17.79 | 17.79 | 14.70% | 361,334 |
| Mar 11, 2025 | 15.05 | 16.13 | 14.57 | 15.51 | 15.51 | 4.30% | 240,729 |
| Mar 10, 2025 | 15.77 | 16.36 | 14.39 | 14.87 | 14.87 | -12.48% | 417,200 |
| Mar 7, 2025 | 16.01 | 17.13 | 15.81 | 16.99 | 16.99 | 8.22% | 268,954 |
| Mar 6, 2025 | 16.32 | 17.17 | 15.67 | 15.70 | 15.70 | -11.00% | 207,860 |
| Mar 5, 2025 | 16.90 | 17.86 | 16.24 | 17.64 | 17.64 | 6.84% | 270,178 |
| Mar 4, 2025 | 16.12 | 17.34 | 14.99 | 16.51 | 16.51 | 1.60% | 253,698 |
| Mar 3, 2025 | 18.20 | 18.33 | 15.85 | 16.25 | 16.25 | -6.88% | 205,831 |
| Feb 28, 2025 | 16.53 | 17.68 | 16.05 | 17.45 | 17.45 | 4.05% | 241,237 |
| Feb 27, 2025 | 19.19 | 19.88 | 16.66 | 16.77 | 16.77 | -12.20% | 454,967 |
| Feb 26, 2025 | 18.46 | 19.80 | 18.27 | 19.10 | 19.10 | 9.77% | 665,189 |
| Feb 25, 2025 | 18.25 | 18.39 | 17.26 | 17.40 | 17.40 | -4.76% | 253,225 |
| Feb 24, 2025 | 20.10 | 20.30 | 18.22 | 18.27 | 18.27 | -6.88% | 271,973 |
| Feb 21, 2025 | 21.48 | 21.55 | 19.17 | 19.62 | 19.62 | -8.62% | 220,508 |
| Feb 20, 2025 | 21.75 | 22.12 | 21.10 | 21.47 | 21.47 | -2.19% | 168,460 |
| Feb 19, 2025 | 22.59 | 23.12 | 21.62 | 21.95 | 21.95 | -4.44% | 314,878 |
| Feb 18, 2025 | 21.24 | 23.41 | 21.13 | 22.97 | 22.97 | 14.34% | 550,925 |
| Feb 14, 2025 | 19.62 | 20.50 | 19.55 | 20.09 | 20.09 | 7.89% | 744,537 |
| Feb 13, 2025 | 17.36 | 18.73 | 17.36 | 18.62 | 18.62 | 8.95% | 348,623 |
| Feb 12, 2025 | 16.30 | 17.46 | 15.44 | 17.09 | 17.09 | -5.37% | 530,585 |
| Feb 11, 2025 | 18.13 | 18.72 | 17.85 | 18.06 | 18.06 | -3.63% | 175,957 |
| Feb 10, 2025 | 17.71 | 18.88 | 17.71 | 18.74 | 18.74 | 7.58% | 820,350 |
| Feb 7, 2025 | 18.65 | 18.79 | 17.15 | 17.42 | 17.42 | -4.60% | 325,947 |
| Feb 6, 2025 | 18.40 | 19.06 | 17.96 | 18.26 | 18.26 | 1.90% | 246,483 |
| Feb 5, 2025 | 16.70 | 17.95 | 16.69 | 17.92 | 17.92 | 6.29% | 218,971 |
| Feb 4, 2025 | 16.30 | 17.13 | 16.20 | 16.86 | 16.86 | 1.57% | 166,856 |
| Feb 3, 2025 | 16.12 | 17.09 | 15.91 | 16.60 | 16.60 | -3.09% | 234,158 |
| Jan 31, 2025 | 17.14 | 18.23 | 17.06 | 17.13 | 17.13 | -2.89% | 306,655 |
| Jan 30, 2025 | 16.87 | 17.83 | 16.80 | 17.64 | 17.64 | 7.82% | 397,233 |
| Jan 29, 2025 | 16.57 | 16.77 | 15.89 | 16.36 | 16.36 | 1.87% | 310,232 |
| Jan 28, 2025 | 17.62 | 17.95 | 15.98 | 16.06 | 16.06 | -6.30% | 415,043 |
| Jan 27, 2025 | 18.82 | 19.21 | 15.96 | 17.14 | 17.14 | -23.28% | 510,672 |
| Jan 24, 2025 | 23.35 | 23.43 | 22.19 | 22.34 | 22.34 | -3.25% | 157,699 |
| Jan 23, 2025 | 23.06 | 23.68 | 22.45 | 23.09 | 23.09 | -8.12% | 343,605 |
| Jan 22, 2025 | 25.13 | 25.79 | 24.46 | 25.13 | 25.13 | -0.20% | 355,434 |
| Jan 21, 2025 | 23.40 | 25.59 | 23.40 | 25.18 | 25.18 | 6.83% | 319,453 |
| Jan 17, 2025 | 23.25 | 23.62 | 22.24 | 23.57 | 23.57 | 6.03% | 221,099 |
| Jan 16, 2025 | 23.00 | 23.14 | 21.95 | 22.23 | 22.23 | -1.33% | 252,111 |
| Jan 15, 2025 | 21.03 | 22.80 | 21.01 | 22.53 | 22.53 | 11.81% | 332,393 |
| Jan 14, 2025 | 19.95 | 20.15 | 19.33 | 20.15 | 20.15 | 5.00% | 128,632 |
| Jan 13, 2025 | 19.42 | 19.52 | 18.32 | 19.19 | 19.19 | -8.62% | 211,041 |
| Jan 10, 2025 | 20.55 | 21.55 | 20.00 | 21.00 | 21.00 | -0.43% | 264,294 |
| Jan 8, 2025 | 22.67 | 22.78 | 20.61 | 21.09 | 21.09 | -4.96% | 388,495 |