Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Direxion Daily MU Bull 2X Shares (MUU)

Compare
8.03
-0.13
(-1.59%)
At close: April 17 at 4:00:01 PM EDT
8.08
+0.05
+(0.62%)
After hours: April 17 at 7:04:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.438.437.608.038.03366,900
Apr 16, 20257.868.407.668.168.16424,900
Apr 15, 20258.628.998.478.588.58512,900
Apr 14, 20259.479.478.358.588.581,017,100
Apr 11, 20258.138.357.618.218.21533,600
Apr 10, 20259.079.147.708.368.36822,200
Apr 9, 20257.7510.607.1910.4310.43985,100
Apr 8, 20259.059.407.137.617.61841,200
Apr 7, 20257.269.226.778.318.311,092,400
Apr 4, 20259.109.237.247.477.47952,700
Apr 3, 202512.9513.0910.0410.0910.091,154,600
Apr 2, 202514.3615.2514.2514.8814.88372,600
Apr 1, 202514.8614.9714.1214.9414.94195,500
Mar 31, 202514.0714.3613.4414.3214.32366,600
Mar 28, 202515.5615.6414.5414.8214.82338,500
Mar 27, 202515.7016.1115.2515.7615.76252,800
Mar 26, 202517.4417.7015.7016.1016.10516,700
Mar 25, 2025 0.124 Dividend
Mar 25, 202517.5817.6216.5216.8616.86651,000
Mar 24, 202517.7018.5017.6017.9717.85491,900
Mar 21, 202518.3718.3716.8317.2317.111,267,900
Mar 20, 202519.9221.1719.9020.9220.78631,900
Mar 19, 202519.7320.6819.5720.1520.01176,200
Mar 18, 202520.1320.5819.5020.0019.86227,800
Mar 17, 202519.7721.0819.7720.5420.40292,100
Mar 14, 202518.9920.4018.9819.6819.54381,800
Mar 13, 202517.2218.6917.1917.5017.38302,200
Mar 12, 202516.6918.2716.6817.7917.67361,300
Mar 11, 202515.0516.1314.5715.5115.40240,700
Mar 10, 202515.7716.3614.3914.8714.77456,500
Mar 7, 202516.0117.1315.8116.9916.87268,900
Mar 6, 202516.3217.1715.6715.7015.59207,900
Mar 5, 202516.9017.8616.2417.6417.52270,100
Mar 4, 202516.1217.3414.9916.5116.40253,600
Mar 3, 202518.2018.3315.8516.2516.14205,600
Feb 28, 202516.5317.6816.0517.4517.33241,000
Feb 27, 202519.1919.8816.6616.7716.65455,000
Feb 26, 202518.4619.8018.2719.1018.97665,100
Feb 25, 202518.2518.3917.2617.4017.28253,200
Feb 24, 202520.1020.3018.2218.2718.14272,000
Feb 21, 202521.4821.5519.1719.6219.48220,300
Feb 20, 202521.7522.1221.1021.4721.32168,400
Feb 19, 202522.5923.1221.6221.9521.80314,900
Feb 18, 202521.2423.4121.1322.9722.81550,900
Feb 14, 202519.6220.5019.5520.0919.95744,500
Feb 13, 202517.3618.7317.3618.6218.49348,600
Feb 12, 202516.3017.4615.4417.0916.97530,600
Feb 11, 202518.1318.7217.8518.0617.94175,800
Feb 10, 202517.7118.8817.7118.7418.61820,400
Feb 7, 202518.6518.7917.1517.4217.30325,900
Feb 6, 202518.4019.0617.9518.2618.13246,500
Feb 5, 202516.7017.9516.6917.9217.80218,900
Feb 4, 202516.3017.1316.2016.8616.74166,900
Feb 3, 202516.1217.0915.9116.6016.49234,200
Jan 31, 202517.1418.2317.0617.1317.01306,300
Jan 30, 202516.8717.8316.8017.6417.52397,200
Jan 29, 202516.5716.7715.8916.3616.25310,200
Jan 28, 202517.6217.9515.9816.0615.95415,000
Jan 27, 202518.8219.2015.9517.1417.02510,700
Jan 24, 202523.3523.4322.1922.3422.19157,700
Jan 23, 202523.0623.6822.4523.0922.93343,600
Jan 22, 202525.1325.7924.4625.1324.96355,400
Jan 21, 202523.4025.5923.4025.1825.01319,500
Jan 17, 202523.2523.6222.2423.5723.41221,100
Jan 16, 202523.0023.1421.9522.2322.08251,900
Jan 15, 202521.0322.8021.0122.5322.37332,400
Jan 14, 202519.9520.1519.3320.1520.01128,600
Jan 13, 202519.4219.5218.3219.1919.06211,000
Jan 10, 202520.5521.5520.0021.0020.86264,300
Jan 8, 202522.6722.7820.6121.0920.94388,500
Jan 7, 202522.8724.1921.8522.1922.04798,500
Jan 6, 202519.5621.9119.5621.0320.88551,300
Jan 3, 202516.6717.5116.5617.4117.29235,500
Jan 2, 202515.6516.6015.5516.4616.35159,500
Dec 31, 202415.8416.1515.3115.3115.20199,500
Dec 30, 202416.3316.3315.4815.7915.68273,700
Dec 27, 202417.1317.3116.5916.9816.86214,700
Dec 26, 202416.9317.7916.8517.4517.33240,400
Dec 24, 202417.3517.4016.9117.2617.14212,300
Dec 23, 2024 0.047 Dividend
Dec 23, 202417.6017.9716.9617.5017.38324,100
Dec 20, 202415.7517.6615.2117.6317.46642,500
Dec 19, 202418.1118.2815.3616.5516.391,588,800
Dec 18, 202427.6028.4823.9524.5424.312,012,800
Dec 17, 202427.3427.7126.3426.8226.56922,700
Dec 16, 202425.5227.9924.9726.6326.381,341,800
Dec 13, 202423.1424.2322.7523.9923.76456,800
Dec 12, 202423.6623.6621.8622.1021.89261,800
Dec 11, 202422.7624.0822.1823.8523.62209,000
Dec 10, 202425.2825.2821.7522.1221.91379,800
Dec 9, 202423.5025.0623.5024.3524.12117,800
Dec 6, 202423.4623.9923.0823.6123.3839,200
Dec 5, 202424.7825.0523.3423.4823.2675,800
Dec 4, 202423.4324.6323.1624.6024.3782,500
Dec 3, 202423.6824.7222.9423.0522.8386,400
Dec 2, 202422.1123.0922.0422.4622.2553,900
Nov 29, 202421.9022.2321.4022.1921.9840,000
Nov 27, 202423.2623.4121.6522.3422.1354,400
Nov 26, 202424.9224.9223.3224.0023.77172,800
Nov 25, 202425.1626.1625.1225.3125.0746,300
Nov 22, 202424.3224.9224.0324.4924.2635,100
Nov 21, 202423.3024.8022.5124.5824.35148,400
Nov 20, 202422.4022.5821.8622.5822.3646,700
Nov 19, 202422.0122.4121.7522.2922.0819,800
Nov 18, 202421.6122.4021.3922.1921.9829,500
Nov 15, 202422.0022.2921.4621.6821.4740,300
Nov 14, 202423.8524.2122.7223.0222.8028,900
Nov 13, 202424.6624.8623.3223.3223.1074,400
Nov 12, 202425.0525.6024.5625.4125.1740,800
Nov 11, 202429.1029.1026.7827.6927.4340,100
Nov 8, 202429.5330.3528.8129.4929.2124,100
Nov 7, 202429.9030.4929.3630.2529.9627,200
Nov 6, 202427.6629.5627.1429.4129.1325,600
Nov 5, 202424.5726.3624.5726.3626.1118,900
Nov 4, 202424.3425.4224.3424.5324.3013,700
Nov 1, 202423.7023.8223.5023.5823.353,000
Oct 31, 202424.9424.9423.3523.5723.3415,400
Oct 30, 202426.5326.9825.6725.7925.5418,200
Oct 29, 202427.2728.1226.7128.1227.8510,600
Oct 28, 202427.2227.4426.9227.0226.767,800
Oct 25, 202428.1028.6727.7327.8027.5346,600
Oct 24, 202427.2327.3526.8327.2627.0011,500
Oct 23, 202427.2027.2425.6326.3626.1118,100
Oct 22, 202428.0028.0027.1327.8027.5350,100
Oct 21, 202429.0029.2327.8528.5128.2446,100
Oct 18, 202429.9530.2628.9529.8229.5421,300
Oct 17, 202429.6831.0429.6830.1329.8424,000
Oct 16, 202427.1029.0427.1028.3628.0916,500
Oct 15, 202428.3728.6625.4126.7326.4725,200
Oct 14, 202428.3728.4227.6028.2828.01102,400
Oct 11, 202426.8627.9226.8627.5927.3257,300
Oct 10, 202425.9827.6425.9826.9726.7150,800