Direxion Daily MU Bull 2X ETF (MUU)
NASDAQ: MUU · Real-Time Price · USD
295.79
+25.06 (9.26%)
At close: May 1, 2026, 4:00 PM EDT
293.51
-2.28 (-0.77%)
After-hours: May 1, 2026, 7:59 PM EDT
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 264.55 | 299.99 | 262.04 | 295.79 | 295.79 | 9.26% | 2,100,682 |
| Apr 30, 2026 | 286.73 | 289.48 | 255.15 | 270.73 | 270.73 | -0.45% | 1,765,539 |
| Apr 29, 2026 | 279.65 | 284.47 | 262.02 | 271.95 | 271.95 | 5.71% | 1,751,101 |
| Apr 28, 2026 | 255.00 | 273.24 | 240.06 | 257.27 | 257.27 | -7.90% | 2,135,275 |
| Apr 27, 2026 | 265.08 | 285.91 | 264.50 | 279.33 | 279.33 | 11.69% | 2,118,335 |
| Apr 24, 2026 | 250.20 | 261.01 | 243.57 | 250.10 | 250.10 | 5.93% | 2,185,492 |
| Apr 23, 2026 | 237.50 | 248.20 | 226.60 | 236.11 | 236.11 | -2.47% | 2,378,762 |
| Apr 22, 2026 | 220.25 | 246.21 | 215.47 | 242.10 | 242.10 | 16.76% | 2,906,621 |
| Apr 21, 2026 | 208.97 | 215.00 | 199.69 | 207.34 | 207.34 | 0.46% | 1,600,868 |
| Apr 20, 2026 | 215.06 | 224.21 | 194.49 | 206.40 | 206.40 | -2.84% | 1,905,512 |
| Apr 17, 2026 | 223.53 | 227.00 | 209.88 | 212.43 | 212.43 | -0.95% | 2,575,235 |
| Apr 16, 2026 | 208.03 | 219.47 | 203.00 | 214.46 | 214.46 | 0.31% | 1,933,022 |
| Apr 15, 2026 | 215.09 | 221.00 | 197.66 | 213.80 | 213.80 | -3.87% | 2,577,678 |
| Apr 14, 2026 | 195.33 | 222.80 | 186.78 | 222.40 | 222.40 | 18.02% | 3,456,608 |
| Apr 13, 2026 | 179.36 | 188.53 | 172.00 | 188.45 | 188.45 | 2.97% | 2,520,445 |
| Apr 10, 2026 | 182.50 | 186.00 | 174.03 | 183.01 | 183.01 | -0.65% | 2,294,919 |
| Apr 9, 2026 | 172.61 | 186.00 | 164.77 | 184.22 | 184.22 | 7.34% | 3,392,957 |
| Apr 8, 2026 | 178.35 | 178.79 | 165.64 | 171.62 | 171.62 | 15.32% | 3,578,659 |
| Apr 7, 2026 | 145.78 | 150.05 | 138.20 | 148.82 | 148.82 | -0.07% | 3,093,231 |
| Apr 6, 2026 | 145.45 | 154.69 | 143.80 | 148.92 | 148.92 | 6.05% | 2,920,593 |
| Apr 2, 2026 | 120.63 | 140.70 | 120.40 | 140.43 | 140.43 | -0.95% | 3,938,222 |
| Apr 1, 2026 | 128.73 | 148.74 | 124.00 | 141.77 | 141.77 | 17.77% | 5,260,420 |
| Mar 31, 2026 | 109.50 | 120.39 | 102.47 | 120.38 | 120.38 | 9.69% | 4,723,156 |
| Mar 30, 2026 | 140.70 | 140.70 | 106.70 | 109.75 | 109.75 | -19.70% | 3,985,438 |
| Mar 27, 2026 | 138.22 | 145.16 | 134.16 | 136.67 | 136.67 | 1.19% | 2,900,545 |
| Mar 26, 2026 | 146.50 | 150.60 | 132.33 | 135.06 | 135.06 | -14.19% | 3,238,608 |
| Mar 25, 2026 | 157.54 | 163.00 | 148.63 | 157.39 | 157.39 | -6.91% | 4,213,792 |
| Mar 24, 2026 | 174.00 | 176.86 | 162.93 | 169.08 | 169.08 | -4.53% | 2,433,368 |
| Mar 23, 2026 | 195.98 | 200.50 | 174.50 | 177.10 | 176.42 | -8.87% | 3,820,258 |
| Mar 20, 2026 | 214.60 | 219.45 | 186.99 | 194.34 | 193.60 | -9.62% | 2,765,660 |
| Mar 19, 2026 | 195.68 | 228.32 | 192.10 | 215.03 | 214.21 | -7.72% | 4,601,184 |
| Mar 18, 2026 | 235.90 | 242.52 | 229.42 | 233.01 | 232.12 | - | 4,024,160 |
| Mar 17, 2026 | 223.40 | 233.91 | 216.75 | 233.00 | 232.11 | 8.94% | 2,707,410 |
| Mar 16, 2026 | 217.58 | 225.80 | 210.15 | 213.88 | 213.06 | 7.36% | 2,129,913 |
| Mar 13, 2026 | 188.20 | 202.00 | 187.60 | 199.22 | 198.46 | 10.18% | 2,837,982 |
| Mar 12, 2026 | 184.50 | 188.44 | 172.70 | 180.82 | 180.13 | -6.39% | 2,179,153 |
| Mar 11, 2026 | 185.90 | 196.80 | 181.73 | 193.16 | 192.42 | 7.70% | 2,338,136 |
| Mar 10, 2026 | 171.60 | 189.80 | 171.55 | 179.35 | 178.66 | 7.06% | 2,426,974 |
| Mar 9, 2026 | 146.99 | 168.00 | 141.56 | 167.53 | 166.89 | 10.06% | 2,345,745 |
| Mar 6, 2026 | 161.03 | 170.24 | 149.50 | 152.22 | 151.64 | -13.13% | 1,856,243 |
| Mar 5, 2026 | 176.95 | 182.47 | 160.95 | 175.23 | 174.56 | -2.20% | 1,668,077 |
| Mar 4, 2026 | 172.54 | 185.00 | 168.00 | 179.17 | 178.49 | 10.92% | 1,695,268 |
| Mar 3, 2026 | 166.50 | 170.71 | 156.56 | 161.53 | 160.91 | -15.70% | 1,890,282 |
| Mar 2, 2026 | 181.62 | 196.50 | 177.59 | 191.62 | 190.89 | -0.16% | 1,586,006 |
| Feb 27, 2026 | 182.02 | 197.00 | 181.36 | 191.93 | 191.20 | -1.64% | 1,231,373 |
| Feb 26, 2026 | 204.20 | 212.68 | 181.88 | 195.13 | 194.38 | -6.02% | 2,069,293 |
| Feb 25, 2026 | 205.35 | 215.50 | 202.41 | 207.63 | 206.84 | 4.91% | 1,712,041 |
| Feb 24, 2026 | 208.06 | 215.40 | 191.42 | 197.91 | 197.15 | -1.39% | 2,649,254 |
| Feb 23, 2026 | 202.44 | 211.00 | 195.26 | 200.69 | 199.92 | -3.38% | 1,465,539 |
| Feb 20, 2026 | 195.39 | 209.80 | 194.79 | 207.71 | 206.92 | 5.02% | 1,587,321 |