Direxion Daily MU Bull 2X ETF (MUU)

NASDAQ: MUU · Real-Time Price · USD

34.29

-0.85 (-2.42%)

At close: Jul 22, 2026, 4:00 PM EDT

36.36

+2.07 (6.04%)

Pre-market: Jul 23, 2026, 6:26 AM EDT

MUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	32.83	35.97	32.71	34.29	34.29	-2.42%	31,906,112
Jul 21, 2026	32.16	35.94	31.60	35.14	35.14	24.13%	49,461,132
Jul 20, 2026	29.61	30.57	27.91	28.31	28.31	3.93%	36,520,213
Jul 17, 2026	25.48	30.78	24.30	27.24	27.24	-0.98%	69,331,831
Jul 16, 2026	28.52	30.00	26.70	27.51	27.51	-12.02%	42,462,940
Jul 15, 2026	36.57	36.90	28.85	31.27	31.27	-15.79%	39,890,267
Jul 14, 2026	37.35	38.04	34.81	37.13	37.13	9.50%	31,664,340
Jul 13, 2026	33.53	34.54	31.46	33.91	33.91	-9.01%	35,314,080
Jul 10, 2026	36.06	38.67	35.25	37.27	37.27	-2.52%	32,710,340
Jul 9, 2026	40.00	41.50	37.95	38.23	38.23	8.76%	51,772,300
Jul 8, 2026	31.68	35.85	31.61	35.15	35.15	2.10%	47,656,800
Jul 7, 2026	33.15	34.58	30.81	34.43	34.43	-9.39%	58,921,940
Jul 6, 2026	39.65	40.65	37.75	38.00	38.00	1.98%	34,905,900
Jul 2, 2026	42.47	44.57	35.29	37.26	37.26	-12.33%	77,317,100
Jul 1, 2026	46.45	48.04	42.50	42.50	42.50	-18.95%	67,104,900
Jun 30, 2026	52.15	54.50	50.60	52.44	52.44	0.03%	42,109,840
Jun 29, 2026	50.76	52.58	41.55	52.42	52.42	2.78%	78,064,660
Jun 26, 2026	51.76	57.85	50.63	51.00	51.00	-13.73%	68,413,020
Jun 25, 2026	60.50	62.64	52.55	59.12	59.12	31.07%	97,933,860
Jun 24, 2026	47.94	47.96	40.15	45.11	45.11	-0.64%	96,981,340
Jun 23, 2026	48.11	52.90	44.08	45.40	45.40	-26.16%	83,438,680
Jun 22, 2026	60.00	61.75	57.59	61.58	61.48	14.03%	57,522,420
Jun 18, 2026	51.87	55.51	50.60	54.00	53.91	16.87%	54,676,500
Jun 17, 2026	47.72	50.57	43.67	46.21	46.13	4.20%	59,718,460
Jun 16, 2026	51.65	52.64	44.24	44.35	44.27	-11.72%	62,591,260
Jun 15, 2026	47.94	51.29	47.50	50.23	50.15	20.94%	53,538,080
Jun 12, 2026	40.66	44.20	39.70	41.54	41.47	-3.04%	57,411,880
Jun 11, 2026	35.69	42.89	35.01	42.84	42.77	23.53%	68,029,520
Jun 10, 2026	35.75	40.13	34.06	34.68	34.62	-9.62%	78,329,480
Jun 9, 2026	42.50	42.81	31.62	38.37	38.31	-2.84%	109,858,820
Jun 8, 2026	38.68	40.58	37.00	39.49	39.43	19.44%	78,419,220
Jun 5, 2026	40.26	41.75	33.07	33.07	33.01	-26.65%	102,576,640
Jun 4, 2026	46.03	48.90	42.59	45.08	45.00	-15.35%	84,633,260
Jun 3, 2026	53.44	54.09	49.25	53.25	53.16	3.08%	50,935,880
Jun 2, 2026	50.32	52.79	47.28	51.66	51.57	5.32%	61,108,400
Jun 1, 2026	46.75	50.00	46.75	49.05	48.97	13.19%	62,505,840
May 29, 2026	42.05	44.10	40.68	43.33	43.26	10.40%	61,598,540
May 28, 2026	39.78	41.50	37.65	39.25	39.18	-1.13%	69,463,300
May 27, 2026	41.90	42.02	36.37	39.70	39.63	7.30%	106,017,120
May 26, 2026	31.75	38.50	31.69	37.00	36.94	38.48%	87,441,080
May 22, 2026	27.12	28.83	26.45	26.72	26.67	-2.89%	34,728,660
May 21, 2026	25.73	27.76	25.47	27.52	27.47	7.93%	48,602,840
May 20, 2026	25.71	25.71	23.35	25.50	25.45	9.42%	57,264,400
May 19, 2026	21.06	25.02	20.25	23.30	23.26	5.24%	68,783,020
May 18, 2026	26.93	27.38	20.90	22.14	22.10	-12.09%	66,171,640
May 15, 2026	25.75	26.99	24.70	25.19	25.14	-13.08%	52,548,080
May 14, 2026	29.90	31.78	28.98	28.98	28.93	-6.96%	45,217,980
May 13, 2026	31.75	32.00	29.37	31.14	31.09	9.59%	71,955,520
May 12, 2026	29.01	29.68	23.81	28.42	28.37	-7.37%	80,256,620
May 11, 2026	30.43	32.32	28.73	30.68	30.63	13.06%	75,471,420