Direxion Daily MU Bull 2X ETF (MUU)
NASDAQ: MUU · Real-Time Price · USD
194.34
-20.69 (-9.62%)
At close: Mar 20, 2026, 4:00 PM EDT
196.50
+2.16 (1.11%)
After-hours: Mar 20, 2026, 7:59 PM EDT
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 214.60 | 219.45 | 186.99 | 194.34 | 194.34 | -9.62% | 2,694,244 |
| Mar 19, 2026 | 195.68 | 228.32 | 192.10 | 215.03 | 215.03 | -7.72% | 4,541,006 |
| Mar 18, 2026 | 235.90 | 242.52 | 229.42 | 233.01 | 233.01 | - | 3,009,630 |
| Mar 17, 2026 | 223.40 | 233.91 | 216.75 | 233.00 | 233.00 | 8.94% | 2,622,116 |
| Mar 16, 2026 | 217.58 | 225.80 | 210.15 | 213.88 | 213.88 | 7.36% | 2,003,283 |
| Mar 13, 2026 | 188.20 | 202.00 | 187.60 | 199.22 | 199.22 | 10.18% | 2,773,515 |
| Mar 12, 2026 | 184.50 | 188.44 | 172.70 | 180.82 | 180.82 | -6.39% | 2,126,905 |
| Mar 11, 2026 | 185.90 | 196.80 | 181.73 | 193.16 | 193.16 | 7.70% | 2,281,413 |
| Mar 10, 2026 | 171.60 | 189.80 | 171.55 | 179.35 | 179.35 | 7.06% | 2,390,634 |
| Mar 9, 2026 | 146.99 | 168.00 | 141.56 | 167.53 | 167.53 | 10.06% | 2,291,503 |
| Mar 6, 2026 | 161.03 | 170.24 | 149.50 | 152.22 | 152.22 | -13.13% | 1,799,841 |
| Mar 5, 2026 | 176.95 | 182.47 | 160.95 | 175.23 | 175.23 | -2.20% | 1,631,734 |
| Mar 4, 2026 | 172.54 | 185.00 | 168.00 | 179.17 | 179.17 | 10.92% | 1,618,896 |
| Mar 3, 2026 | 166.50 | 170.71 | 156.56 | 161.53 | 161.53 | -15.70% | 1,851,607 |
| Mar 2, 2026 | 181.62 | 196.50 | 177.59 | 191.62 | 191.62 | -0.16% | 1,572,456 |
| Feb 27, 2026 | 182.02 | 197.00 | 181.36 | 191.93 | 191.93 | -1.64% | 1,179,086 |
| Feb 26, 2026 | 204.20 | 212.68 | 181.88 | 195.13 | 195.13 | -6.02% | 2,034,256 |
| Feb 25, 2026 | 205.35 | 215.50 | 202.41 | 207.63 | 207.63 | 4.91% | 1,408,234 |
| Feb 24, 2026 | 208.06 | 215.40 | 191.42 | 197.91 | 197.91 | -1.39% | 2,638,757 |
| Feb 23, 2026 | 202.44 | 211.00 | 195.26 | 200.69 | 200.69 | -3.38% | 1,449,034 |
| Feb 20, 2026 | 195.39 | 209.80 | 194.79 | 207.71 | 207.71 | 5.02% | 1,553,164 |
| Feb 19, 2026 | 196.17 | 200.28 | 188.63 | 197.78 | 197.78 | -1.68% | 1,176,331 |
| Feb 18, 2026 | 181.31 | 207.33 | 177.54 | 201.16 | 201.16 | 10.35% | 1,852,579 |
| Feb 17, 2026 | 183.17 | 194.88 | 178.00 | 182.30 | 182.30 | -5.72% | 1,349,311 |
| Feb 13, 2026 | 187.40 | 201.80 | 175.44 | 193.36 | 193.36 | -1.17% | 2,093,128 |
| Feb 12, 2026 | 204.00 | 218.80 | 192.95 | 195.65 | 195.65 | 1.68% | 3,300,094 |
| Feb 11, 2026 | 179.47 | 195.40 | 171.89 | 192.41 | 192.41 | 19.92% | 2,826,164 |
| Feb 10, 2026 | 163.43 | 168.79 | 154.06 | 160.45 | 160.45 | -5.22% | 1,737,765 |
| Feb 9, 2026 | 166.58 | 177.20 | 158.05 | 169.29 | 169.29 | -5.76% | 2,422,943 |
| Feb 6, 2026 | 165.16 | 181.53 | 160.34 | 179.64 | 179.64 | 6.07% | 3,067,780 |
| Feb 5, 2026 | 158.14 | 176.49 | 154.53 | 169.36 | 169.36 | 1.61% | 2,530,184 |
| Feb 4, 2026 | 198.41 | 199.25 | 151.36 | 166.68 | 166.68 | -19.09% | 3,583,114 |
| Feb 3, 2026 | 228.59 | 228.93 | 193.41 | 206.01 | 206.01 | -8.40% | 2,627,066 |
| Feb 2, 2026 | 199.54 | 229.23 | 196.53 | 224.90 | 224.90 | 11.00% | 2,839,773 |
| Jan 30, 2026 | 234.00 | 249.10 | 194.57 | 202.62 | 202.62 | -9.59% | 3,767,622 |
| Jan 29, 2026 | 227.64 | 233.00 | 205.33 | 224.11 | 224.11 | 0.21% | 3,255,538 |
| Jan 28, 2026 | 211.00 | 227.23 | 206.13 | 223.65 | 223.65 | 12.25% | 2,227,714 |
| Jan 27, 2026 | 194.12 | 205.08 | 189.99 | 199.24 | 199.24 | 10.69% | 1,737,841 |
| Jan 26, 2026 | 185.97 | 188.31 | 175.40 | 180.00 | 180.00 | -5.26% | 1,401,706 |
| Jan 23, 2026 | 186.83 | 202.00 | 181.58 | 189.99 | 189.99 | 0.95% | 1,826,855 |
| Jan 22, 2026 | 187.13 | 188.33 | 169.09 | 188.21 | 188.21 | 4.36% | 2,350,037 |
| Jan 21, 2026 | 166.00 | 184.69 | 160.53 | 180.35 | 180.35 | 13.17% | 2,351,450 |
| Jan 20, 2026 | 159.33 | 173.70 | 156.24 | 159.36 | 159.36 | 1.29% | 2,437,576 |
| Jan 16, 2026 | 149.67 | 159.87 | 148.97 | 157.33 | 157.33 | 15.44% | 2,341,813 |
| Jan 15, 2026 | 143.31 | 145.19 | 136.07 | 136.29 | 136.29 | 1.94% | 1,133,254 |
| Jan 14, 2026 | 134.98 | 138.40 | 129.87 | 133.69 | 133.69 | -2.88% | 927,161 |
| Jan 13, 2026 | 144.35 | 148.49 | 135.30 | 137.66 | 137.66 | -4.43% | 1,159,993 |
| Jan 12, 2026 | 139.68 | 146.43 | 138.69 | 144.04 | 144.04 | 0.33% | 843,138 |
| Jan 9, 2026 | 133.80 | 144.09 | 128.75 | 143.56 | 143.56 | 11.11% | 1,385,058 |
| Jan 8, 2026 | 142.35 | 142.79 | 124.64 | 129.20 | 129.20 | -7.09% | 2,007,396 |