Direxion Daily MU Bull 2X ETF (MUU)
NASDAQ: MUU · Real-Time Price · USD
745.21
-104.80 (-12.33%)
At close: Jul 2, 2026, 4:00 PM EDT
750.12
+4.91 (0.66%)
After-hours: Jul 2, 2026, 7:59 PM EDT
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 849.40 | 891.39 | 705.87 | 744.87 | 744.87 | -12.37% | 3,779,436 |
| Jul 1, 2026 | 929.00 | 960.84 | 850.00 | 850.01 | 850.01 | -18.95% | 3,212,134 |
| Jun 30, 2026 | 1,043.01 | 1,090.00 | 1,012.00 | 1,048.73 | 1,048.73 | 0.03% | 2,050,125 |
| Jun 29, 2026 | 1,015.28 | 1,051.60 | 831.00 | 1,048.37 | 1,048.37 | 2.78% | 3,880,466 |
| Jun 26, 2026 | 1,035.24 | 1,156.94 | 1,012.57 | 1,020.02 | 1,020.02 | -13.73% | 3,420,651 |
| Jun 25, 2026 | 1,210.00 | 1,252.80 | 1,051.00 | 1,182.40 | 1,182.40 | 31.07% | 4,896,693 |
| Jun 24, 2026 | 958.70 | 959.21 | 803.00 | 902.10 | 902.10 | -0.64% | 4,849,067 |
| Jun 23, 2026 | 962.19 | 1,057.95 | 881.50 | 907.92 | 907.92 | -26.16% | 4,171,934 |
| Jun 22, 2026 | 1,200.00 | 1,235.00 | 1,151.78 | 1,231.65 | 1,229.60 | 14.03% | 2,876,121 |
| Jun 18, 2026 | 1,037.47 | 1,110.16 | 1,012.00 | 1,080.08 | 1,078.28 | 16.87% | 2,733,825 |
| Jun 17, 2026 | 954.43 | 1,011.39 | 873.43 | 924.16 | 922.62 | 4.20% | 2,985,923 |
| Jun 16, 2026 | 1,033.00 | 1,052.85 | 884.74 | 886.92 | 885.45 | -11.72% | 3,129,563 |
| Jun 15, 2026 | 958.83 | 1,025.88 | 950.00 | 1,004.67 | 1,003.00 | 20.94% | 2,676,904 |
| Jun 12, 2026 | 813.19 | 883.99 | 793.89 | 830.71 | 829.33 | -3.04% | 2,870,594 |
| Jun 11, 2026 | 713.88 | 857.70 | 700.09 | 856.74 | 855.32 | 23.53% | 3,401,476 |
| Jun 10, 2026 | 715.00 | 802.61 | 681.11 | 693.57 | 692.42 | -9.62% | 3,916,474 |
| Jun 9, 2026 | 850.00 | 856.13 | 632.45 | 767.43 | 766.15 | -2.84% | 5,492,941 |
| Jun 8, 2026 | 773.52 | 811.50 | 740.00 | 789.87 | 788.56 | 19.44% | 3,920,961 |
| Jun 5, 2026 | 805.19 | 835.00 | 661.33 | 661.33 | 660.23 | -26.65% | 5,128,832 |
| Jun 4, 2026 | 920.66 | 978.03 | 851.85 | 901.56 | 900.06 | -15.35% | 4,231,663 |
| Jun 3, 2026 | 1,068.88 | 1,081.71 | 985.00 | 1,065.00 | 1,063.23 | 3.08% | 2,546,794 |
| Jun 2, 2026 | 1,006.31 | 1,055.79 | 945.63 | 1,033.17 | 1,031.45 | 5.32% | 3,055,420 |
| Jun 1, 2026 | 935.00 | 1,000.00 | 934.98 | 980.97 | 979.34 | 13.19% | 3,125,292 |
| May 29, 2026 | 841.00 | 882.00 | 813.50 | 866.64 | 865.20 | 10.40% | 3,079,927 |
| May 28, 2026 | 795.57 | 829.90 | 753.01 | 785.00 | 783.70 | -1.13% | 3,473,165 |
| May 27, 2026 | 837.97 | 840.30 | 727.46 | 794.01 | 792.69 | 7.30% | 5,300,856 |
| May 26, 2026 | 635.00 | 769.90 | 633.87 | 740.00 | 738.77 | 38.48% | 4,372,054 |
| May 22, 2026 | 542.45 | 576.51 | 529.02 | 534.37 | 533.48 | -2.89% | 1,736,433 |
| May 21, 2026 | 514.54 | 555.11 | 509.29 | 550.30 | 549.39 | 7.93% | 2,430,142 |
| May 20, 2026 | 514.23 | 514.23 | 467.00 | 509.89 | 509.04 | 9.42% | 2,863,220 |
| May 19, 2026 | 421.20 | 500.37 | 404.89 | 465.98 | 465.21 | 5.24% | 3,439,151 |
| May 18, 2026 | 538.57 | 547.54 | 418.00 | 442.77 | 442.03 | -12.09% | 3,308,582 |
| May 15, 2026 | 515.00 | 539.70 | 494.00 | 503.69 | 502.85 | -13.08% | 2,627,404 |
| May 14, 2026 | 597.91 | 635.53 | 579.52 | 579.52 | 578.56 | -6.96% | 2,260,899 |
| May 13, 2026 | 635.00 | 639.90 | 587.44 | 622.86 | 621.82 | 9.59% | 3,597,776 |
| May 12, 2026 | 580.26 | 593.50 | 476.16 | 568.35 | 567.41 | -7.37% | 4,012,831 |
| May 11, 2026 | 608.49 | 646.29 | 574.50 | 613.59 | 612.57 | 13.06% | 3,773,571 |
| May 8, 2026 | 453.97 | 542.72 | 453.20 | 542.72 | 541.82 | 30.88% | 2,866,666 |
| May 7, 2026 | 421.42 | 463.00 | 400.00 | 414.68 | 413.99 | -5.81% | 2,233,503 |
| May 6, 2026 | 431.41 | 442.69 | 390.37 | 440.24 | 439.51 | 7.94% | 2,790,779 |
| May 5, 2026 | 372.41 | 420.75 | 368.00 | 407.85 | 407.17 | 22.13% | 2,931,561 |
| May 4, 2026 | 315.57 | 351.16 | 313.01 | 333.96 | 333.40 | 12.90% | 2,162,655 |
| May 1, 2026 | 264.55 | 299.99 | 262.04 | 295.79 | 295.30 | 9.26% | 2,159,962 |
| Apr 30, 2026 | 286.73 | 289.48 | 255.15 | 270.73 | 270.28 | -0.45% | 1,791,144 |
| Apr 29, 2026 | 279.65 | 284.47 | 262.02 | 271.95 | 271.50 | 5.71% | 1,782,478 |
| Apr 28, 2026 | 255.00 | 273.24 | 240.06 | 257.27 | 256.84 | -7.90% | 2,135,275 |
| Apr 27, 2026 | 265.08 | 285.91 | 264.50 | 279.33 | 278.87 | 11.69% | 2,118,335 |
| Apr 24, 2026 | 250.20 | 261.01 | 243.57 | 250.10 | 249.68 | 5.93% | 2,185,492 |
| Apr 23, 2026 | 237.50 | 248.20 | 226.60 | 236.11 | 235.72 | -2.47% | 2,378,762 |
| Apr 22, 2026 | 220.25 | 246.21 | 215.47 | 242.10 | 241.70 | 16.76% | 2,906,621 |