Skip to main content
Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
8.62
+0.04 (0.47%)
At close: Apr 15, 2025, 4:00 PM
7.99
-0.63 (-7.31%)
After-hours: Apr 15, 2025, 7:48 PM EDT

MUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 18, 202520.1320.5819.5020.0019.85-2.63%227,783
Mar 17, 202519.7721.0819.7720.5420.394.37%292,117
Mar 14, 202518.9920.4018.9819.6819.5412.46%381,787
Mar 13, 202517.2218.6917.1917.5017.37-1.63%302,177
Mar 12, 202516.6918.2716.6817.7917.6614.70%361,334
Mar 11, 202515.0516.1314.5715.5115.404.30%240,729
Mar 10, 202515.7716.3614.3914.8714.76-12.48%417,200
Mar 7, 202516.0117.1315.8116.9916.878.22%268,954
Mar 6, 202516.3217.1715.6715.7015.59-11.00%207,860
Mar 5, 202516.9017.8616.2417.6417.516.84%270,178
Mar 4, 202516.1217.3414.9916.5116.391.60%253,698
Mar 3, 202518.2018.3315.8516.2516.13-6.88%205,831
Feb 28, 202516.5317.6816.0517.4517.324.05%241,237
Feb 27, 202519.1919.8816.6616.7716.65-12.20%454,967
Feb 26, 202518.4619.8018.2719.1018.969.77%665,189
Feb 25, 202518.2518.3917.2617.4017.27-4.76%253,225
Feb 24, 202520.1020.3018.2218.2718.14-6.88%271,973
Feb 21, 202521.4821.5519.1719.6219.48-8.62%220,508
Feb 20, 202521.7522.1221.1021.4721.31-2.19%168,460
Feb 19, 202522.5923.1221.6221.9521.79-4.44%314,878
Feb 18, 202521.2423.4121.1322.9722.8014.34%550,925
Feb 14, 202519.6220.5019.5520.0919.947.89%744,537
Feb 13, 202517.3618.7317.3618.6218.488.95%348,623
Feb 12, 202516.3017.4615.4417.0916.97-5.37%530,585
Feb 11, 202518.1318.7217.8518.0617.93-3.63%175,957
Feb 10, 202517.7118.8817.7118.7418.607.58%820,350
Feb 7, 202518.6518.7917.1517.4217.29-4.60%325,947
Feb 6, 202518.4019.0617.9618.2618.131.90%246,483
Feb 5, 202516.7017.9516.6917.9217.796.29%218,971
Feb 4, 202516.3017.1316.2016.8616.741.57%166,856