Skip to main content
logo
Direxion Daily MU Bull 2X ETF (MUU)
NASDAQ: MUU · Real-Time Price · USD
534.37
-15.93 (-2.89%)
At close: May 22, 2026, 4:00 PM EDT
526.60
-7.77 (-1.45%)
After-hours: May 22, 2026, 7:53 PM EDT

MUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026542.45576.51529.02534.37534.37-2.89%1,687,521
May 21, 2026514.54555.11509.29550.30550.307.93%2,387,691
May 20, 2026514.23514.23467.00509.89509.899.42%2,733,860
May 19, 2026421.20500.37404.89465.98465.985.24%3,395,855
May 18, 2026538.57547.54418.00442.77442.77-12.09%3,199,130
May 15, 2026515.00539.70494.00503.69503.69-13.08%2,627,404
May 14, 2026597.91635.53579.52579.52579.52-6.96%2,260,899
May 13, 2026635.00639.90587.44622.86622.869.59%3,597,776
May 12, 2026580.26593.50476.16568.35568.35-7.37%4,012,831
May 11, 2026608.49646.29574.50613.59613.5913.06%3,773,571
May 8, 2026453.97542.72453.20542.72542.7230.88%2,866,666
May 7, 2026421.42463.00400.00414.68414.68-5.81%2,233,503
May 6, 2026431.41442.69390.37440.24440.247.94%2,790,779
May 5, 2026372.41420.75368.00407.85407.8522.13%2,931,561
May 4, 2026315.57351.16313.01333.96333.9612.90%2,162,655
May 1, 2026264.55299.99262.04295.79295.799.26%2,159,962
Apr 30, 2026286.73289.48255.15270.73270.73-0.45%1,791,144
Apr 29, 2026279.65284.47262.02271.95271.955.71%1,782,478
Apr 28, 2026255.00273.24240.06257.27257.27-7.90%2,135,275
Apr 27, 2026265.08285.91264.50279.33279.3311.69%2,118,335
Apr 24, 2026250.20261.01243.57250.10250.105.93%2,185,492
Apr 23, 2026237.50248.20226.60236.11236.11-2.47%2,378,762
Apr 22, 2026220.25246.21215.47242.10242.1016.76%2,906,621
Apr 21, 2026208.97215.00199.69207.34207.340.46%1,600,868
Apr 20, 2026215.06224.21194.49206.40206.40-2.84%1,905,512
Apr 17, 2026223.53227.00209.88212.43212.43-0.95%2,575,235
Apr 16, 2026208.03219.47203.00214.46214.460.31%1,933,022
Apr 15, 2026215.09221.00197.66213.80213.80-3.87%2,577,678
Apr 14, 2026195.33222.80186.78222.40222.4018.02%3,456,608
Apr 13, 2026179.36188.53172.00188.45188.452.97%2,520,445
Apr 10, 2026182.50186.00174.03183.01183.01-0.65%2,294,919
Apr 9, 2026172.61186.00164.77184.22184.227.34%3,392,957
Apr 8, 2026178.35178.79165.64171.62171.6215.32%3,578,659
Apr 7, 2026145.78150.05138.20148.82148.82-0.07%3,093,231
Apr 6, 2026145.45154.69143.80148.92148.926.05%2,920,593
Apr 2, 2026120.63140.70120.40140.43140.43-0.95%3,938,222
Apr 1, 2026128.73148.74124.00141.77141.7717.77%5,260,420
Mar 31, 2026109.50120.39102.47120.38120.389.69%4,723,156
Mar 30, 2026140.70140.70106.70109.75109.75-19.70%3,985,438
Mar 27, 2026138.22145.16134.16136.67136.671.19%2,900,545
Mar 26, 2026146.50150.60132.33135.06135.06-14.19%3,238,608
Mar 25, 2026157.54163.00148.63157.39157.39-6.91%4,213,792
Mar 24, 2026174.00176.86162.93169.08169.08-4.15%2,433,368
Mar 23, 2026195.98200.50174.50177.10176.39-8.87%3,820,258
Mar 20, 2026214.60219.45186.99194.34193.57-9.62%2,765,660
Mar 19, 2026195.68228.32192.10215.03214.17-7.72%4,601,184
Mar 18, 2026235.90242.52229.42233.01232.08-4,024,160
Mar 17, 2026223.40233.91216.75233.00232.078.94%2,707,410
Mar 16, 2026217.58225.80210.15213.88213.037.36%2,129,913
Mar 13, 2026188.20202.00187.60199.22198.4310.18%2,837,982