Direxion Daily MU Bull 2X ETF (MUU)

NASDAQ: MUU · Real-Time Price · USD

29.16

-1.46 (-4.77%)

At close: Sep 1, 2026, 4:00 PM EDT

28.88

-0.28 (-0.96%)

After-hours: Sep 1, 2026, 6:01 PM EDT

MUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	29.63	31.47	28.47	29.16	29.16	-4.77%	23,360,838
Aug 31, 2026	29.07	30.87	29.03	30.62	30.62	4.93%	19,644,100
Aug 28, 2026	28.31	30.08	27.74	29.18	29.18	-0.21%	22,222,419
Aug 27, 2026	31.44	31.52	27.65	29.24	29.24	-0.85%	28,185,128
Aug 26, 2026	28.85	30.06	28.72	29.49	29.49	0.79%	13,607,974
Aug 25, 2026	29.00	30.13	28.27	29.26	29.26	4.84%	13,831,942
Aug 24, 2026	29.55	29.62	26.45	27.91	27.91	-11.59%	22,401,629
Aug 21, 2026	33.14	33.15	31.06	31.57	31.57	-1.65%	16,551,711
Aug 20, 2026	29.70	32.33	29.28	32.10	32.10	7.65%	28,590,120
Aug 19, 2026	31.21	31.27	28.42	29.82	29.82	-1.00%	27,743,641
Aug 18, 2026	31.18	32.69	29.10	30.12	30.12	-13.97%	32,211,018
Aug 17, 2026	34.24	36.60	33.93	35.01	35.01	8.09%	40,321,373
Aug 14, 2026	32.80	33.16	31.33	32.39	32.39	4.48%	31,286,772
Aug 13, 2026	28.65	32.74	28.27	31.00	31.00	8.66%	45,470,725
Aug 12, 2026	28.68	30.05	27.87	28.53	28.53	9.82%	38,770,413
Aug 11, 2026	26.23	26.55	24.65	25.98	25.98	1.41%	29,501,940
Aug 10, 2026	25.75	27.66	25.20	25.62	25.62	-3.76%	29,435,816
Aug 7, 2026	28.32	28.32	24.79	26.62	26.62	-1.15%	35,819,833
Aug 6, 2026	24.48	28.88	23.54	26.93	26.93	-2.53%	42,020,862
Aug 5, 2026	27.15	29.86	26.94	27.63	27.63	0.22%	51,818,135
Aug 4, 2026	26.10	28.15	25.69	27.57	27.57	14.92%	40,340,542
Aug 3, 2026	21.54	24.43	20.60	23.99	23.99	1.35%	54,970,276
Jul 31, 2026	29.64	30.29	23.38	23.67	23.67	-12.24%	83,591,010
Jul 30, 2026	22.51	27.27	22.32	26.97	26.97	37.39%	86,628,644
Jul 29, 2026	25.33	25.82	19.61	19.63	19.63	-20.04%	82,932,017
Jul 28, 2026	25.93	26.38	22.50	24.55	24.55	-17.95%	59,716,358
Jul 27, 2026	32.11	32.25	26.78	29.92	29.92	-4.32%	45,270,212
Jul 24, 2026	34.22	34.78	30.07	31.27	31.27	-14.31%	39,818,655
Jul 23, 2026	35.41	38.00	34.65	36.49	36.49	6.42%	45,357,640
Jul 22, 2026	32.83	35.97	32.71	34.29	34.29	-2.42%	35,252,316
Jul 21, 2026	32.16	35.94	31.60	35.14	35.14	24.13%	51,680,544
Jul 20, 2026	29.61	30.57	27.91	28.31	28.31	3.93%	37,075,148
Jul 17, 2026	25.48	30.78	24.30	27.24	27.24	-0.98%	70,199,596
Jul 16, 2026	28.52	30.00	26.70	27.51	27.51	-12.02%	44,695,448
Jul 15, 2026	36.57	36.90	28.85	31.27	31.27	-15.79%	41,013,670
Jul 14, 2026	37.35	38.04	34.81	37.13	37.13	9.50%	32,564,320
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