Direxion Daily UNH Bull 2X ETF (UNHU)
NYSEARCA: UNHU · Real-Time Price · USD
46.24
-2.69 (-5.50%)
At close: May 26, 2026, 4:00 PM EDT
46.24
0.00 (0.00%)
After-hours: May 26, 2026, 4:10 PM EDT
UNHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 47.36 | 47.36 | 46.27 | 46.87 | - | -4.23% | 3,596 |
| May 22, 2026 | 47.42 | 49.06 | 47.42 | 48.94 | 48.93 | 3.11% | 3,708 |
| May 21, 2026 | 47.92 | 48.07 | 47.46 | 47.46 | 47.46 | -0.46% | 1,198 |
| May 20, 2026 | 49.62 | 49.69 | 47.28 | 47.68 | 47.68 | -2.95% | 3,618 |
| May 19, 2026 | 50.25 | 50.48 | 49.06 | 49.13 | 49.13 | -1.10% | 4,672 |
| May 18, 2026 | 48.69 | 49.67 | 48.20 | 49.67 | 49.67 | -1.55% | 5,828 |
| May 15, 2026 | 50.91 | 51.74 | 49.91 | 50.46 | 50.46 | -2.77% | 5,517 |
| May 14, 2026 | 51.49 | 52.50 | 51.49 | 51.90 | 51.90 | -0.57% | 2,964 |
| May 13, 2026 | 51.10 | 53.16 | 51.10 | 52.19 | 52.19 | 1.86% | 9,036 |
| May 12, 2026 | 48.03 | 51.24 | 47.81 | 51.24 | 51.24 | 6.26% | 5,899 |
| May 11, 2026 | 47.57 | 48.28 | 46.41 | 48.23 | 48.22 | 2.70% | 7,881 |
| May 8, 2026 | 45.73 | 46.96 | 45.27 | 46.96 | 46.96 | 5.43% | 7,742 |
| May 7, 2026 | 44.24 | 44.54 | 43.62 | 44.54 | 44.53 | 0.93% | 2,402 |
| May 6, 2026 | 42.00 | 44.16 | 42.00 | 44.12 | 44.12 | 2.02% | 1,902 |
| May 5, 2026 | 44.22 | 44.22 | 43.09 | 43.25 | 43.25 | -3.59% | 3,167 |
| May 4, 2026 | 44.35 | 44.86 | 44.09 | 44.86 | 44.86 | 0.21% | 30,006 |
| May 1, 2026 | 44.90 | 44.96 | 44.69 | 44.76 | 44.76 | -0.75% | 3,812 |
| Apr 30, 2026 | 44.27 | 45.10 | 43.14 | 45.10 | 45.10 | 0.24% | 4,361 |
| Apr 29, 2026 | 43.84 | 45.00 | 43.84 | 45.00 | 45.00 | 2.11% | 4,700 |
| Apr 28, 2026 | 42.48 | 44.57 | 42.48 | 44.07 | 44.07 | 6.61% | 8,889 |
| Apr 27, 2026 | 40.15 | 41.34 | 40.15 | 41.34 | 41.34 | -0.26% | 1,609 |
| Apr 24, 2026 | 41.13 | 41.47 | 40.53 | 41.44 | 41.44 | 0.57% | 3,062 |
| Apr 23, 2026 | 41.70 | 41.70 | 40.56 | 41.21 | 41.21 | 0.45% | 10,189 |
| Apr 22, 2026 | 41.30 | 42.33 | 40.77 | 41.02 | 41.02 | 4.47% | 9,928 |
| Apr 21, 2026 | 40.69 | 41.85 | 39.21 | 39.27 | 39.27 | 13.37% | 39,668 |
| Apr 20, 2026 | 34.71 | 34.93 | 33.78 | 34.64 | 34.64 | -0.31% | 3,536 |
| Apr 17, 2026 | 33.50 | 34.96 | 33.50 | 34.75 | 34.75 | 4.69% | 1,311 |
| Apr 16, 2026 | 33.06 | 33.54 | 32.54 | 33.19 | 33.19 | 1.18% | 2,376 |
| Apr 15, 2026 | 32.94 | 32.94 | 32.30 | 32.80 | 32.80 | 0.32% | 2,832 |
| Apr 14, 2026 | 32.78 | 33.60 | 32.63 | 32.70 | 32.70 | 1.17% | 1,610 |
| Apr 13, 2026 | 31.25 | 32.32 | 31.25 | 32.32 | 32.32 | 5.09% | 2,123 |
| Apr 10, 2026 | 31.49 | 31.83 | 30.76 | 30.76 | 30.76 | -2.11% | 2,215 |
| Apr 9, 2026 | 30.88 | 31.43 | 30.88 | 31.42 | 31.42 | 0.79% | 5,066 |
| Apr 8, 2026 | 31.89 | 31.89 | 30.95 | 31.17 | 31.17 | -0.98% | 7,883 |
| Apr 7, 2026 | 32.22 | 32.22 | 30.26 | 31.48 | 31.48 | 18.52% | 28,464 |
| Apr 6, 2026 | 26.75 | 26.79 | 26.56 | 26.56 | 26.56 | 3.11% | 1,439 |
| Apr 2, 2026 | 24.88 | 25.76 | 24.88 | 25.76 | 25.76 | 2.79% | 1,485 |
| Apr 1, 2026 | 25.00 | 25.28 | 24.69 | 25.06 | 25.06 | 2.21% | 5,392 |
| Mar 31, 2026 | 23.83 | 24.64 | 23.83 | 24.52 | 24.52 | 6.14% | 8,940 |
| Mar 30, 2026 | 22.65 | 23.73 | 22.30 | 23.10 | 23.10 | 2.77% | 6,673 |
| Mar 27, 2026 | 23.98 | 23.98 | 22.15 | 22.48 | 22.48 | -6.73% | 2,813 |
| Mar 26, 2026 | 24.59 | 24.60 | 24.10 | 24.10 | 24.10 | -2.39% | 1,551 |