Skip to main content
Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
17.63
+1.08 (6.53%)
At close: Dec 20, 2024, 4:00 PM
17.85
+0.22 (1.25%)
After-hours: Dec 20, 2024, 7:50 PM EST

MUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.7517.6615.2117.6317.636.53%642,544
Dec 19, 202418.1118.2815.3616.5516.55-32.56%1,588,835
Dec 18, 202427.6028.4823.9524.5424.54-8.50%2,012,775
Dec 17, 202427.3427.7126.3426.8226.820.71%922,748
Dec 16, 202425.5227.9924.9726.6326.6311.00%1,341,815
Dec 13, 202423.1424.2322.7523.9923.998.55%456,821
Dec 12, 202423.6623.6621.8722.1022.10-7.34%261,770
Dec 11, 202422.7624.0822.1823.8523.857.82%209,253
Dec 10, 202425.2825.2821.7522.1222.12-9.16%379,970
Dec 9, 202423.5025.0623.5024.3524.353.13%117,824
Dec 6, 202423.4623.9923.0823.6123.610.55%39,405
Dec 5, 202424.7825.0523.3423.4823.48-4.55%75,832
Dec 4, 202423.4324.6323.1624.6024.606.72%82,491
Dec 3, 202423.6824.7222.9423.0523.052.63%86,407
Dec 2, 202422.1123.0922.0422.4622.461.22%54,084
Nov 29, 202421.9022.2321.4022.1922.19-0.67%40,029
Nov 27, 202423.2623.4121.6522.3422.34-6.92%54,408
Nov 26, 202424.9224.9223.3224.0024.00-5.18%172,838
Nov 25, 202425.1626.1625.1225.3125.313.35%46,313
Nov 22, 202424.3224.9324.0324.4924.49-0.37%35,167
Nov 21, 202423.3024.8022.5124.5824.588.86%148,370
Nov 20, 202422.4022.5821.8622.5822.581.30%46,745
Nov 19, 202422.0122.4121.7522.2922.290.45%19,811
Nov 18, 202421.6122.4021.3922.1922.192.35%29,593
Nov 15, 202422.0022.2921.4621.6821.68-5.82%40,312
Nov 14, 202423.8524.2122.7223.0223.02-1.29%28,920
Nov 13, 202424.6624.8623.3223.3223.32-8.23%74,515
Nov 12, 202425.0525.6024.5625.4125.41-8.23%40,824
Nov 11, 202429.1029.1026.7827.6927.69-6.10%40,162
Nov 8, 202429.5330.3528.8129.4929.49-2.51%24,187
Nov 7, 202429.9030.4929.3630.2530.252.86%27,240
Nov 6, 202427.6629.5627.1429.4129.4111.57%25,583
Nov 5, 202424.5726.3624.5726.3626.367.46%18,968
Nov 4, 202424.3425.4224.3424.5324.534.03%13,727
Nov 1, 202423.7023.8223.5023.5823.580.04%3,048
Oct 31, 202424.9424.9423.3523.5723.57-8.61%15,482
Oct 30, 202426.5326.9825.6725.7925.79-8.29%18,187
Oct 29, 202427.2728.1226.7128.1228.124.07%10,663
Oct 28, 202427.2227.4426.9227.0227.02-2.81%7,848
Oct 25, 202428.1028.6727.7327.8027.801.98%46,617
Oct 24, 202427.2327.3526.8327.2627.263.41%11,479
Oct 23, 202427.2027.2425.6326.3626.36-5.18%18,071
Oct 22, 202428.0028.0027.1327.8027.80-2.49%50,083
Oct 21, 202429.0029.2327.8628.5128.51-4.39%46,110
Oct 18, 202429.9530.2628.9529.8229.82-1.03%21,297
Oct 17, 202429.6831.0429.6830.1330.136.24%24,163
Oct 16, 202427.1029.0427.1028.3628.366.10%16,525
Oct 15, 202428.3728.6625.4126.7326.73-5.48%25,213
Oct 14, 202428.3728.4227.6028.2828.282.51%102,443
Oct 11, 202426.8627.9226.8627.5927.592.28%57,268