EVMU Historical Prices
NYSEARCA: EVMUDirexion FundsTrading--Leveraged EquityETFUSD
30.05+0.2946 (+0.99%)
At close: Oct 9, 2:15 PM ET · Delayed 15 min
Pre-market: 31.83 +4.88%
EVMU price history
The price history for Direxion Daily Ether Bull 2X (EVMU) on this page begins on May 25, 2026, when the stock closed at $23.66; it most recently closed at $30.05 on October 5, 2026. The highest price in this record is $38.32, reached on September 21, 2026; the latest close is 21.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EVMU returns
1 week
-14.38%
1 month
-2.43%
3 months
+73.01%
EVMU price return, excluding dividends.
EVMU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.33 | 30.35 | 30.05 | 30.05 | +0.99% | |
| 31.00 | 31.50 | 28.55 | 29.76 | -8.23% | |
| 32.25 | 32.60 | 32.04 | 32.42 | -9.25% | |
| 36.37 | 36.44 | 35.73 | 35.73 | -1.27% | |
| 36.46 | 36.85 | 35.69 | 36.19 | +3.11% | |
| 37.27 | 37.27 | 35.10 | 35.10 | -2.53% | |
| 35.96 | 36.30 | 35.96 | 36.01 | +2.27% | |
| 36.25 | 36.28 | 35.21 | 35.21 | -1.73% | |
| 35.45 | 35.83 | 35.29 | 35.83 | +1.16% | |
| 35.03 | 35.80 | 35.03 | 35.42 | -1.56% | |
| 35.84 | 36.00 | 35.84 | 35.98 | -0.22% | |
| 35.39 | 36.06 | 35.39 | 36.06 | +1.01% | |
| 36.46 | 36.74 | 35.05 | 35.70 | -4.93% | |
| 36.99 | 37.85 | 36.99 | 37.55 | -2.01% | |
| 37.06 | 38.32 | 37.06 | 38.32 | +9.52% | |
| 31.90 | 35.06 | 31.69 | 34.99 | +15.75% | |
| 29.80 | 30.83 | 29.80 | 30.23 | +3.49% | |
| 28.83 | 29.44 | 28.65 | 29.21 | -0.51% | |
| 30.48 | 30.51 | 28.03 | 29.36 | -10.24% | |
| 31.88 | 32.89 | 31.88 | 32.71 | +0.09% | |
| 31.65 | 34.63 | 31.65 | 32.68 | +6.24% | |
| 29.66 | 30.76 | 29.66 | 30.76 | -0.13% | |
| 32.00 | 32.00 | 30.80 | 30.80 | -1.25% | |
| 30.55 | 31.81 | 30.55 | 31.19 | +1.40% | |
| 30.52 | 30.82 | 30.49 | 30.76 | -4.83% | |
| 30.07 | 32.32 | 30.07 | 32.32 | +10.91% | |
| 29.03 | 29.79 | 28.91 | 29.14 | -2.18% | |
| 30.57 | 30.57 | 29.54 | 29.79 | -5.46% | |
| 30.66 | 31.56 | 30.66 | 31.51 | +3.99% | |
| 32.07 | 32.40 | 30.02 | 30.30 | -5.90% | |
| 31.92 | 32.79 | 31.78 | 32.20 | +2.58% | |
| 30.94 | 31.44 | 30.58 | 31.39 | +0.77% | |
| 31.06 | 31.54 | 30.97 | 31.15 | -0.80% | |
| 32.30 | 32.83 | 31.20 | 31.40 | +4.60% | |
| 29.33 | 30.26 | 28.87 | 30.02 | +7.95% | |
| 27.07 | 28.20 | 26.51 | 27.81 | +21.12% | |
| 19.50 | 23.00 | 19.50 | 22.96 | +19.58% | |
| 18.85 | 19.25 | 18.85 | 19.20 | +0.58% | |
| 19.10 | 19.18 | 18.94 | 19.09 | +2.80% | |
| 18.37 | 18.68 | 18.37 | 18.57 | -0.85% | |
| 18.50 | 18.73 | 18.50 | 18.73 | +1.02% | |
| 18.82 | 18.82 | 18.54 | 18.54 | -0.38% | |
| 18.61 | 18.61 | 18.61 | 18.61 | +0.38% | |
| 18.87 | 18.87 | 18.46 | 18.54 | -4.43% | |
| 19.28 | 19.42 | 19.23 | 19.40 | +0.78% | |
| 19.16 | 19.34 | 19.16 | 19.25 | -0.93% | |
| 18.45 | 19.43 | 18.45 | 19.43 | +4.35% | |
| 18.34 | 18.62 | 18.34 | 18.62 | +0.65% | |
| 18.48 | 18.50 | 18.48 | 18.50 | +0.27% | |
| 18.54 | 18.54 | 18.32 | 18.45 | -6.01% | |
| 19.55 | 19.63 | 19.52 | 19.63 | +3.86% | |
| 19.19 | 19.19 | 18.84 | 18.90 | -3.42% | |
| 18.43 | 19.57 | 18.31 | 19.57 | -2.97% | |
| 20.48 | 20.48 | 19.75 | 20.17 | +9.38% | |
| 18.34 | 18.44 | 18.15 | 18.44 | -1.18% | |
| 19.27 | 19.30 | 18.64 | 18.66 | -5.61% | |
| 20.05 | 20.28 | 19.77 | 19.77 | -0.05% | |
| 20.05 | 20.08 | 19.64 | 19.78 | +2.59% | |
| 19.30 | 19.30 | 19.12 | 19.28 | +5.88% | |
| 17.49 | 18.42 | 17.34 | 18.21 | -3.29% | |
| 18.94 | 19.16 | 18.71 | 18.83 | -5.42% | |
| 19.98 | 20.04 | 19.50 | 19.91 | +4.96% | |
| 18.99 | 19.02 | 18.72 | 18.97 | +12.12% | |
| 16.82 | 16.98 | 16.78 | 16.92 | -2.59% | |
| 17.58 | 17.58 | 17.03 | 17.37 | +5.27% | |
| 16.34 | 16.56 | 16.31 | 16.50 | +1.04% | |
| 16.24 | 16.33 | 16.24 | 16.33 | -5.72% | |
| 16.97 | 17.69 | 16.82 | 17.32 | -0.46% | |
| 16.53 | 17.54 | 16.52 | 17.40 | +10.48% | |
| 15.90 | 16.05 | 15.52 | 15.75 | +10.60% | |
| 13.63 | 14.24 | 13.63 | 14.24 | +4.71% | |
| 13.21 | 13.60 | 13.21 | 13.60 | -5.75% | |
| 13.28 | 14.48 | 13.27 | 14.43 | +6.26% | |
| 13.19 | 13.81 | 13.19 | 13.58 | +2.03% | |
| 13.51 | 13.56 | 13.31 | 13.31 | -2.85% | |
| 14.94 | 14.94 | 13.50 | 13.70 | -9.81% | |
| 15.08 | 15.21 | 15.08 | 15.19 | -8.55% | |
| 17.16 | 17.41 | 16.61 | 16.61 | +3.04% | |
| 16.61 | 16.79 | 15.58 | 16.12 | -3.30% | |
| 17.08 | 17.43 | 16.67 | 16.67 | -6.87% | |
| 18.08 | 18.08 | 17.58 | 17.90 | -3.09% | |
| 18.49 | 18.62 | 18.25 | 18.47 | +18.63% | |
| 15.57 | 15.97 | 15.39 | 15.57 | -2.14% | |
| 15.33 | 16.04 | 14.97 | 15.91 | +6.49% | |
| 15.21 | 15.50 | 14.90 | 14.94 | -3.36% | |
| 15.64 | 15.64 | 14.83 | 15.46 | -3.74% | |
| 15.95 | 16.33 | 15.15 | 16.06 | +13.50% | |
| 15.97 | 16.00 | 13.92 | 14.15 | -22.25% | |
| 18.29 | 18.44 | 17.86 | 18.20 | -3.40% | |
| 20.08 | 20.08 | 18.84 | 18.84 | -10.67% | |
| 20.77 | 21.15 | 20.77 | 21.09 | -9.79% | |
| 22.90 | 23.38 | 22.38 | 23.38 | -1.18% | |
| 23.31 | 23.76 | 23.09 | 23.66 | +0.17% | |
| 23.62 | 23.62 | 23.62 | 23.62 | -3.94% | |
| 25.05 | 25.05 | 24.41 | 24.59 | — |