Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
15.34
+0.17 (1.12%)
At close: May 29, 2025, 4:00 PM
15.25
-0.09 (-0.59%)
After-hours: May 29, 2025, 7:59 PM EDT

MUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202515.9316.1915.1415.3415.341.12%153,598
May 28, 202515.2615.4614.9815.1715.17-0.20%201,032
May 27, 202514.8515.3014.5615.2015.206.44%169,279
May 23, 202513.9214.4313.5514.2814.28-3.38%357,668
May 22, 202514.9315.5114.6614.7814.78-1.92%119,556
May 21, 202515.5716.0514.9515.0715.07-4.68%209,246
May 20, 202515.7515.9715.4615.8115.81-1.25%171,564
May 19, 202515.0316.1015.0316.0116.011.20%339,283
May 16, 202515.1515.8415.0915.8215.825.47%369,775
May 15, 202514.5415.0513.9915.0015.000.13%322,122
May 14, 202515.3315.6914.6814.9814.98-3.35%449,972
May 13, 202514.1915.6314.1915.5015.5010.09%460,872
May 12, 202514.2114.6113.9914.0814.0814.94%555,732
May 9, 202512.1912.3511.9212.2512.251.58%440,242
May 8, 202511.8312.3511.6012.0612.065.98%913,831
May 7, 202510.8911.4310.7511.3811.385.37%544,584
May 6, 202510.3010.9910.2810.8010.800.09%258,097
May 5, 202510.5810.9710.4410.7910.79-0.46%256,116
May 2, 202510.6411.1110.4610.8410.847.33%328,653
May 1, 202510.5710.6410.0810.1010.102.02%331,817
Apr 30, 20259.039.949.009.909.90-385,920
Apr 29, 202510.1210.229.789.909.90-4.07%447,405
Apr 28, 202510.3110.599.8910.3210.32-3.28%542,103
Apr 25, 202510.0810.799.9810.6710.676.06%480,861
Apr 24, 20259.3810.089.1510.0610.0612.65%944,656
Apr 23, 20259.189.528.868.938.937.33%870,159
Apr 22, 20257.728.357.718.328.3210.20%729,446
Apr 21, 20257.757.847.297.557.55-5.98%529,883
Apr 17, 20258.438.437.608.038.03-1.59%367,014
Apr 16, 20257.868.407.668.168.16-4.90%424,949
Apr 15, 20258.629.008.478.588.58-512,866
Apr 14, 20259.479.478.358.588.584.51%1,017,110
Apr 11, 20258.138.357.618.218.21-1.79%533,604
Apr 10, 20259.079.147.708.368.36-19.85%822,241
Apr 9, 20257.7510.607.1910.4310.4337.06%985,080
Apr 8, 20259.059.407.137.617.61-8.42%841,159
Apr 7, 20257.269.226.778.318.3111.24%1,092,397
Apr 4, 20259.109.247.247.477.47-25.97%952,653
Apr 3, 202512.9513.0910.0410.0910.09-32.19%1,154,627
Apr 2, 202514.3615.2514.2514.8814.88-0.40%372,582
Apr 1, 202514.8614.9714.1214.9414.944.33%195,864
Mar 31, 202514.0714.3613.4414.3214.32-3.37%366,591
Mar 28, 202515.5615.6414.5414.8214.82-5.96%338,527
Mar 27, 202515.7016.1115.2515.7615.76-2.11%252,776
Mar 26, 202517.4417.7015.7016.1016.10-4.51%519,672
Mar 25, 202517.5817.6216.5216.8616.86-6.18%651,003
Mar 24, 202517.7018.5017.6017.9717.844.29%491,898
Mar 21, 202518.3718.3716.8317.2317.10-17.64%1,267,882
Mar 20, 202519.9221.1719.9020.9220.773.82%631,926
Mar 19, 202519.7320.6819.5720.1520.000.75%176,249