Direxion Daily MU Bull 2X ETF (MUU)
NASDAQ: MUU · Real-Time Price · USD
183.01
-1.21 (-0.66%)
At close: Apr 10, 2026, 4:00 PM EDT
181.85
-1.16 (-0.63%)
After-hours: Apr 10, 2026, 7:59 PM EDT
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 182.50 | 186.00 | 174.03 | 183.01 | 183.01 | -0.65% | 2,249,594 |
| Apr 9, 2026 | 172.61 | 186.00 | 164.77 | 184.22 | 184.22 | 7.34% | 3,312,703 |
| Apr 8, 2026 | 178.35 | 178.79 | 165.64 | 171.62 | 171.62 | 15.32% | 3,541,571 |
| Apr 7, 2026 | 145.78 | 150.05 | 138.20 | 148.82 | 148.82 | -0.07% | 3,093,231 |
| Apr 6, 2026 | 145.45 | 154.69 | 143.80 | 148.92 | 148.92 | 6.05% | 2,920,593 |
| Apr 2, 2026 | 120.63 | 140.70 | 120.40 | 140.43 | 140.43 | -0.95% | 3,938,222 |
| Apr 1, 2026 | 128.73 | 148.74 | 124.00 | 141.77 | 141.77 | 17.77% | 5,260,420 |
| Mar 31, 2026 | 109.50 | 120.39 | 102.47 | 120.38 | 120.38 | 9.69% | 4,723,156 |
| Mar 30, 2026 | 140.70 | 140.70 | 106.70 | 109.75 | 109.75 | -19.70% | 3,985,438 |
| Mar 27, 2026 | 138.22 | 145.16 | 134.16 | 136.67 | 136.67 | 1.19% | 2,900,545 |
| Mar 26, 2026 | 146.50 | 150.60 | 132.33 | 135.06 | 135.06 | -14.19% | 3,238,608 |
| Mar 25, 2026 | 157.54 | 163.00 | 148.63 | 157.39 | 157.39 | -6.91% | 4,213,792 |
| Mar 24, 2026 | 174.00 | 176.86 | 162.93 | 169.08 | 169.08 | -4.53% | 2,433,368 |
| Mar 23, 2026 | 195.98 | 200.50 | 174.50 | 177.10 | 176.42 | -8.87% | 3,820,258 |
| Mar 20, 2026 | 214.60 | 219.45 | 186.99 | 194.34 | 193.60 | -9.62% | 2,765,660 |
| Mar 19, 2026 | 195.68 | 228.32 | 192.10 | 215.03 | 214.21 | -7.72% | 4,601,184 |
| Mar 18, 2026 | 235.90 | 242.52 | 229.42 | 233.01 | 232.12 | - | 4,024,160 |
| Mar 17, 2026 | 223.40 | 233.91 | 216.75 | 233.00 | 232.11 | 8.94% | 2,707,410 |
| Mar 16, 2026 | 217.58 | 225.80 | 210.15 | 213.88 | 213.06 | 7.36% | 2,129,913 |
| Mar 13, 2026 | 188.20 | 202.00 | 187.60 | 199.22 | 198.46 | 10.18% | 2,837,982 |
| Mar 12, 2026 | 184.50 | 188.44 | 172.70 | 180.82 | 180.13 | -6.39% | 2,179,153 |
| Mar 11, 2026 | 185.90 | 196.80 | 181.73 | 193.16 | 192.42 | 7.70% | 2,338,136 |
| Mar 10, 2026 | 171.60 | 189.80 | 171.55 | 179.35 | 178.66 | 7.06% | 2,426,974 |
| Mar 9, 2026 | 146.99 | 168.00 | 141.56 | 167.53 | 166.89 | 10.06% | 2,345,745 |
| Mar 6, 2026 | 161.03 | 170.24 | 149.50 | 152.22 | 151.64 | -13.13% | 1,856,243 |
| Mar 5, 2026 | 176.95 | 182.47 | 160.95 | 175.23 | 174.56 | -2.20% | 1,668,077 |
| Mar 4, 2026 | 172.54 | 185.00 | 168.00 | 179.17 | 178.49 | 10.92% | 1,695,268 |
| Mar 3, 2026 | 166.50 | 170.71 | 156.56 | 161.53 | 160.91 | -15.70% | 1,890,282 |
| Mar 2, 2026 | 181.62 | 196.50 | 177.59 | 191.62 | 190.89 | -0.16% | 1,586,006 |
| Feb 27, 2026 | 182.02 | 197.00 | 181.36 | 191.93 | 191.20 | -1.64% | 1,231,373 |
| Feb 26, 2026 | 204.20 | 212.68 | 181.88 | 195.13 | 194.38 | -6.02% | 2,069,293 |
| Feb 25, 2026 | 205.35 | 215.50 | 202.41 | 207.63 | 206.84 | 4.91% | 1,712,041 |
| Feb 24, 2026 | 208.06 | 215.40 | 191.42 | 197.91 | 197.15 | -1.39% | 2,649,254 |
| Feb 23, 2026 | 202.44 | 211.00 | 195.26 | 200.69 | 199.92 | -3.38% | 1,465,539 |
| Feb 20, 2026 | 195.39 | 209.80 | 194.79 | 207.71 | 206.92 | 5.02% | 1,587,321 |
| Feb 19, 2026 | 196.17 | 200.28 | 188.63 | 197.78 | 197.02 | -1.68% | 1,188,584 |
| Feb 18, 2026 | 181.31 | 207.33 | 177.54 | 201.16 | 200.39 | 10.35% | 1,879,450 |
| Feb 17, 2026 | 183.17 | 194.88 | 178.00 | 182.30 | 181.60 | -5.72% | 1,349,311 |
| Feb 13, 2026 | 187.40 | 201.80 | 175.44 | 193.36 | 192.62 | -1.17% | 2,093,128 |
| Feb 12, 2026 | 204.00 | 218.80 | 192.95 | 195.65 | 194.90 | 1.68% | 3,300,094 |
| Feb 11, 2026 | 179.47 | 195.40 | 171.89 | 192.41 | 191.67 | 19.92% | 2,826,164 |
| Feb 10, 2026 | 163.43 | 168.79 | 154.06 | 160.45 | 159.84 | -5.22% | 1,737,765 |
| Feb 9, 2026 | 166.58 | 177.20 | 158.05 | 169.29 | 168.64 | -5.76% | 2,422,943 |
| Feb 6, 2026 | 165.16 | 181.53 | 160.34 | 179.64 | 178.95 | 6.07% | 3,067,780 |
| Feb 5, 2026 | 158.14 | 176.49 | 154.53 | 169.36 | 168.71 | 1.61% | 2,530,184 |
| Feb 4, 2026 | 198.41 | 199.25 | 151.36 | 166.68 | 166.04 | -19.09% | 3,583,114 |
| Feb 3, 2026 | 228.59 | 228.93 | 193.41 | 206.01 | 205.22 | -8.40% | 2,627,066 |
| Feb 2, 2026 | 199.54 | 229.23 | 196.53 | 224.90 | 224.04 | 11.00% | 2,839,773 |
| Jan 30, 2026 | 234.00 | 249.10 | 194.57 | 202.62 | 201.85 | -9.59% | 3,767,622 |
| Jan 29, 2026 | 227.64 | 233.00 | 205.33 | 224.11 | 223.25 | 0.21% | 3,255,538 |