MUU Historical Prices
NASDAQ: MUUDirexion FundsTrading--Leveraged EquityETFUSD
33.73-0.53 (-1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUU price history
The price history for Direxion Daily MU Bull 2X (MUU) on this page begins on October 7, 2024, when the stock closed at $1.38; it most recently closed at $33.73 on October 5, 2026. The highest price in this record is $62.64, reached on June 22, 2026; the latest close is 46.2% below that peak. In the last 12 months alone, MUU has gained 1147.6%.
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
MUU returns
1 week
-9.08%
1 month
-3.77%
3 months
-9.50%
6 months
+268.61%
Year to date
+569.64%
1 year
+1147.64%
MUU price return, excluding dividends.
MUU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.73 | +454.18% |
| 2025 | 6.09 | +599.20% |
| 2024* | 0.8705 | -36.89% |
MUU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.31 | 35.31 | 33.00 | 33.73 | -1.55% | |
| 37.19 | 37.91 | 34.02 | 34.26 | -9.56% | |
| 33.25 | 38.02 | 32.83 | 37.88 | +7.80% | |
| 36.42 | 37.11 | 35.13 | 35.14 | -3.38% | |
| 36.77 | 37.14 | 35.82 | 36.37 | -1.97% | |
| 39.47 | 39.54 | 36.95 | 37.10 | -4.38% | |
| 35.81 | 38.86 | 33.73 | 38.80 | +5.38% | |
| 37.46 | 37.87 | 36.46 | 36.82 | +0.52% | |
| 37.43 | 37.83 | 36.14 | 36.63 | +2.01% | |
| 37.46 | 38.00 | 34.35 | 35.91 | -5.13% | |
| 38.84 | 39.72 | 37.23 | 37.85 | +0.37% | |
| 35.67 | 37.81 | 35.25 | 37.71 | +1.40% | |
| 39.19 | 39.56 | 36.64 | 37.19 | -4.45% | |
| 34.63 | 38.99 | 34.46 | 38.92 | +9.45% | |
| 35.65 | 36.97 | 34.72 | 35.56 | +5.46% | |
| 31.71 | 33.75 | 31.33 | 33.72 | +7.80% | |
| 29.99 | 31.85 | 29.90 | 31.28 | +10.65% | |
| 28.71 | 29.13 | 27.71 | 28.27 | -0.11% | |
| 28.91 | 29.37 | 27.87 | 28.30 | +0.57% | |
| 26.94 | 28.65 | 26.77 | 28.14 | -10.47% | |
| 32.60 | 32.60 | 30.96 | 31.43 | -1.10% | |
| 32.97 | 33.09 | 31.37 | 31.78 | -9.33% | |
| 33.16 | 36.00 | 32.73 | 35.05 | +5.51% | |
| 35.71 | 36.01 | 33.08 | 33.22 | -3.01% | |
| 31.50 | 34.42 | 31.31 | 34.25 | +11.60% | |
| 30.61 | 30.79 | 28.19 | 30.69 | +0.72% | |
| 28.98 | 30.68 | 28.79 | 30.47 | +4.49% | |
| 29.63 | 31.47 | 28.47 | 29.16 | -4.77% | |
| 29.07 | 30.87 | 29.03 | 30.62 | +4.93% | |
| 28.31 | 30.08 | 27.74 | 29.18 | -0.21% | |
| 31.44 | 31.52 | 27.65 | 29.24 | -0.85% | |
| 28.85 | 30.06 | 28.72 | 29.49 | +0.79% | |
| 29.00 | 30.13 | 28.27 | 29.26 | +4.84% | |
| 29.55 | 29.62 | 26.45 | 27.91 | -11.59% | |
| 33.14 | 33.15 | 31.06 | 31.57 | -1.65% | |
| 29.70 | 32.33 | 29.28 | 32.10 | +7.65% | |
| 31.21 | 31.27 | 28.42 | 29.82 | -1.00% | |
| 31.18 | 32.69 | 29.10 | 30.12 | -13.97% | |
| 34.24 | 36.60 | 33.93 | 35.01 | +8.09% | |
| 32.80 | 33.16 | 31.33 | 32.39 | +4.48% | |
| 28.65 | 32.74 | 28.27 | 31.00 | +8.66% | |
| 28.68 | 30.05 | 27.87 | 28.53 | +9.82% | |
| 26.23 | 26.55 | 24.65 | 25.98 | +1.41% | |
| 25.75 | 27.66 | 25.20 | 25.62 | -3.76% | |
| 28.32 | 28.32 | 24.79 | 26.62 | -1.15% | |
| 24.48 | 28.88 | 23.54 | 26.93 | -2.53% | |
| 27.15 | 29.86 | 26.94 | 27.63 | +0.22% | |
| 26.10 | 28.15 | 25.69 | 27.57 | +14.92% | |
| 21.54 | 24.43 | 20.60 | 23.99 | +1.35% | |
| 29.64 | 30.29 | 23.38 | 23.67 | -12.24% | |
| 22.51 | 27.27 | 22.32 | 26.97 | +37.39% | |
| 25.33 | 25.82 | 19.61 | 19.63 | -20.04% | |
| 25.93 | 26.38 | 22.50 | 24.55 | -17.95% | |
| 32.11 | 32.25 | 26.78 | 29.92 | -4.32% | |
| 34.22 | 34.78 | 30.07 | 31.27 | -14.31% | |
| 35.41 | 38.00 | 34.65 | 36.49 | +6.42% | |
| 32.83 | 35.97 | 32.71 | 34.29 | -2.42% | |
| 32.16 | 35.94 | 31.60 | 35.14 | +24.13% | |
| 29.61 | 30.57 | 27.91 | 28.31 | +3.93% | |
| 25.48 | 30.78 | 24.30 | 27.24 | -0.98% | |
| 28.52 | 30.00 | 26.70 | 27.51 | -12.02% | |
| 36.57 | 36.90 | 28.85 | 31.27 | -15.79% | |
| 37.35 | 38.03 | 34.81 | 37.13 | +9.50% | |
| 33.53 | 34.54 | 31.46 | 33.91 | -9.01% | |
| 36.06 | 38.67 | 35.25 | 37.27 | -2.52% | |
| 40.00 | 41.50 | 37.95 | 38.23 | +8.76% | |
| 31.68 | 35.85 | 31.61 | 35.15 | +2.10% | |
| 33.15 | 34.58 | 30.81 | 34.43 | -9.39% | |
| 39.65 | 40.65 | 37.75 | 38.00 | +1.98% | |
| 42.47 | 44.57 | 35.29 | 37.26 | -12.33% | |
| 46.45 | 48.04 | 42.50 | 42.50 | -18.95% | |
| 52.15 | 54.50 | 50.60 | 52.44 | +0.03% | |
| 50.76 | 52.58 | 41.55 | 52.42 | +2.78% | |
| 51.76 | 57.85 | 50.63 | 51.00 | -13.73% | |
| 60.50 | 62.64 | 52.55 | 59.12 | +31.07% | |
| 47.94 | 47.96 | 40.15 | 45.11 | -0.64% | |
| 48.11 | 52.90 | 44.08 | 45.40 | -26.28% | |
| 60.00 | 61.75 | 57.59 | 61.58 | +14.03% | |
| 51.87 | 55.51 | 50.60 | 54.00 | +16.87% | |
| 47.72 | 50.57 | 43.67 | 46.21 | +4.20% | |
| 51.65 | 52.64 | 44.24 | 44.35 | -11.72% | |
| 47.94 | 51.29 | 47.50 | 50.23 | +20.94% | |
| 40.66 | 44.20 | 39.69 | 41.54 | -3.04% | |
| 35.69 | 42.88 | 35.00 | 42.84 | +23.53% | |
| 35.75 | 40.13 | 34.06 | 34.68 | -9.62% | |
| 42.50 | 42.81 | 31.62 | 38.37 | -2.84% | |
| 38.68 | 40.57 | 37.00 | 39.49 | +19.44% | |
| 40.26 | 41.75 | 33.07 | 33.07 | -26.65% | |
| 46.03 | 48.90 | 42.59 | 45.08 | -15.35% | |
| 53.44 | 54.09 | 49.25 | 53.25 | +3.08% | |
| 50.32 | 52.79 | 47.28 | 51.66 | +5.32% | |
| 46.75 | 50.00 | 46.75 | 49.05 | +13.19% | |
| 42.05 | 44.10 | 40.68 | 43.33 | +10.40% | |
| 39.78 | 41.50 | 37.65 | 39.25 | -1.13% | |
| 41.90 | 42.02 | 36.37 | 39.70 | +7.30% | |
| 31.75 | 38.50 | 31.69 | 37.00 | +38.48% | |
| 27.12 | 28.83 | 26.45 | 26.72 | -2.89% | |
| 25.73 | 27.76 | 25.46 | 27.52 | +7.93% | |
| 25.71 | 25.71 | 23.35 | 25.49 | +9.42% | |
| 21.06 | 25.02 | 20.24 | 23.30 | +5.24% | |
| 26.93 | 27.38 | 20.90 | 22.14 | -12.09% | |
| 25.75 | 26.99 | 24.70 | 25.18 | -13.08% | |
| 29.90 | 31.78 | 28.98 | 28.98 | -6.96% | |
| 31.75 | 32.00 | 29.37 | 31.14 | +9.59% | |
| 29.01 | 29.68 | 23.81 | 28.42 | -7.37% | |
| 30.42 | 32.31 | 28.73 | 30.68 | +13.06% | |
| 22.70 | 27.14 | 22.66 | 27.14 | +30.88% | |
| 21.07 | 23.15 | 20.00 | 20.73 | -5.81% | |
| 21.57 | 22.13 | 19.52 | 22.01 | +7.94% | |
| 18.62 | 21.04 | 18.40 | 20.39 | +22.13% | |
| 15.78 | 17.56 | 15.65 | 16.70 | +12.90% | |
| 13.23 | 15.00 | 13.10 | 14.79 | +9.26% | |
| 14.34 | 14.47 | 12.76 | 13.54 | -0.45% | |
| 13.98 | 14.22 | 13.10 | 13.60 | +5.71% | |
| 12.75 | 13.66 | 12.00 | 12.86 | -7.90% | |
| 13.25 | 14.30 | 13.23 | 13.97 | +11.69% | |
| 12.51 | 13.05 | 12.18 | 12.51 | +5.93% | |
| 11.88 | 12.41 | 11.33 | 11.81 | -2.47% | |
| 11.01 | 12.31 | 10.77 | 12.11 | +16.76% | |
| 10.45 | 10.75 | 9.98 | 10.37 | +0.46% | |
| 10.75 | 11.21 | 9.72 | 10.32 | -2.84% | |
| 11.18 | 11.35 | 10.49 | 10.62 | -0.95% | |
| 10.40 | 10.97 | 10.15 | 10.72 | +0.31% | |
| 10.75 | 11.05 | 9.88 | 10.69 | -3.87% | |
| 9.77 | 11.14 | 9.34 | 11.12 | +18.02% | |
| 8.97 | 9.43 | 8.60 | 9.42 | +2.97% | |
| 9.13 | 9.30 | 8.70 | 9.15 | -0.65% | |
| 8.63 | 9.30 | 8.24 | 9.21 | +7.34% | |
| 8.92 | 8.94 | 8.28 | 8.58 | +15.32% | |
| 7.29 | 7.50 | 6.91 | 7.44 | -0.07% | |
| 7.27 | 7.73 | 7.19 | 7.45 | +6.05% | |
| 6.03 | 7.04 | 6.02 | 7.02 | -0.95% | |
| 6.44 | 7.44 | 6.20 | 7.09 | +17.77% | |
| 5.48 | 6.02 | 5.12 | 6.02 | +9.69% | |
| 7.04 | 7.04 | 5.34 | 5.49 | -19.70% | |
| 6.91 | 7.26 | 6.71 | 6.83 | +1.19% | |
| 7.33 | 7.53 | 6.62 | 6.75 | -14.19% | |
| 7.88 | 8.15 | 7.43 | 7.87 | -6.91% | |
| 8.70 | 8.84 | 8.15 | 8.45 | -4.53% | |
| 9.80 | 10.03 | 8.73 | 8.86 | -8.87% | |
| 10.73 | 10.97 | 9.35 | 9.72 | -9.62% | |
| 9.78 | 11.42 | 9.61 | 10.75 | -7.72% | |
| 11.79 | 12.13 | 11.47 | 11.65 | +0.00% | |
| 11.17 | 11.70 | 10.84 | 11.65 | +8.94% | |
| 10.88 | 11.29 | 10.51 | 10.69 | +7.36% | |
| 9.41 | 10.10 | 9.38 | 9.96 | +10.18% | |
| 9.23 | 9.42 | 8.64 | 9.04 | -6.39% | |
| 9.30 | 9.84 | 9.09 | 9.66 | +7.70% | |
| 8.58 | 9.49 | 8.58 | 8.97 | +7.06% | |
| 7.35 | 8.40 | 7.08 | 8.38 | +10.06% | |
| 8.05 | 8.51 | 7.48 | 7.61 | -13.13% | |
| 8.85 | 9.12 | 8.05 | 8.76 | -2.20% | |
| 8.63 | 9.25 | 8.40 | 8.96 | +10.92% | |
| 8.33 | 8.54 | 7.83 | 8.08 | -15.70% | |
| 9.08 | 9.83 | 8.88 | 9.58 | -0.16% | |
| 9.10 | 9.85 | 9.07 | 9.60 | -1.64% | |
| 10.21 | 10.63 | 9.09 | 9.76 | -6.02% | |
| 10.27 | 10.78 | 10.12 | 10.38 | +4.91% | |
| 10.40 | 10.77 | 9.57 | 9.90 | -1.39% | |
| 10.12 | 10.55 | 9.76 | 10.03 | -3.38% | |
| 9.77 | 10.49 | 9.74 | 10.39 | +5.02% | |
| 9.81 | 10.01 | 9.43 | 9.89 | -1.68% | |
| 9.07 | 10.37 | 8.88 | 10.06 | +10.35% | |
| 9.16 | 9.74 | 8.90 | 9.12 | -5.72% | |
| 9.37 | 10.09 | 8.77 | 9.67 | -1.17% | |
| 10.20 | 10.94 | 9.65 | 9.78 | +1.68% | |
| 8.97 | 9.77 | 8.59 | 9.62 | +19.92% | |
| 8.17 | 8.44 | 7.70 | 8.02 | -5.22% | |
| 8.33 | 8.86 | 7.90 | 8.46 | -5.76% | |
| 8.26 | 9.08 | 8.02 | 8.98 | +6.07% | |
| 7.91 | 8.82 | 7.73 | 8.47 | +1.61% | |
| 9.92 | 9.96 | 7.57 | 8.33 | -19.09% | |
| 11.43 | 11.45 | 9.67 | 10.30 | -8.40% | |
| 9.98 | 11.46 | 9.83 | 11.25 | +11.00% | |
| 11.70 | 12.46 | 9.73 | 10.13 | -9.59% | |
| 11.38 | 11.65 | 10.27 | 11.21 | +0.21% | |
| 10.55 | 11.36 | 10.31 | 11.18 | +12.25% | |
| 9.71 | 10.25 | 9.50 | 9.96 | +10.69% | |
| 9.30 | 9.42 | 8.77 | 9.00 | -5.26% | |
| 9.34 | 10.10 | 9.08 | 9.50 | +0.95% | |
| 9.36 | 9.42 | 8.45 | 9.41 | +4.36% | |
| 8.30 | 9.23 | 8.03 | 9.02 | +13.17% | |
| 7.97 | 8.69 | 7.81 | 7.97 | +1.29% | |
| 7.48 | 7.99 | 7.45 | 7.87 | +15.44% | |
| 7.17 | 7.26 | 6.80 | 6.81 | +1.94% | |
| 6.75 | 6.92 | 6.49 | 6.68 | -2.88% | |
| 7.22 | 7.42 | 6.77 | 6.88 | -4.43% | |
| 6.98 | 7.32 | 6.93 | 7.20 | +0.33% | |
| 6.69 | 7.20 | 6.44 | 7.18 | +11.11% | |
| 7.12 | 7.14 | 6.23 | 6.46 | -7.09% | |
| 7.03 | 7.27 | 6.89 | 6.95 | -2.65% | |
| 6.20 | 7.18 | 6.19 | 7.14 | +19.99% | |
| 6.47 | 6.49 | 5.86 | 5.95 | -2.20% | |
| 5.36 | 6.10 | 5.36 | 6.09 | +20.84% | |
| 5.31 | 5.32 | 4.99 | 5.04 | -4.98% | |
| 5.38 | 5.53 | 5.28 | 5.30 | -1.08% | |
| 4.85 | 5.37 | 4.81 | 5.36 | +6.74% | |
| 5.24 | 5.24 | 4.98 | 5.02 | -1.48% | |
| 4.78 | 5.18 | 4.78 | 5.10 | +7.67% | |
| 4.72 | 4.93 | 4.61 | 4.73 | -0.84% | |
| 4.79 | 4.79 | 4.49 | 4.77 | +7.93% | |
| 4.01 | 4.49 | 3.99 | 4.42 | +13.98% | |
| 4.11 | 4.30 | 3.81 | 3.88 | +20.18% | |
| 3.55 | 3.56 | 3.11 | 3.23 | -5.98% | |
| 3.51 | 3.64 | 3.37 | 3.43 | -4.09% | |
| 3.89 | 3.97 | 3.53 | 3.58 | -3.05% | |
| 4.18 | 4.18 | 3.61 | 3.69 | -13.55% | |
| 4.38 | 4.41 | 4.04 | 4.27 | -3.84% | |
| 4.16 | 4.48 | 4.01 | 4.44 | +4.58% | |
| 3.99 | 4.35 | 3.94 | 4.25 | +4.49% | |
| 3.96 | 4.13 | 3.90 | 4.07 | +8.15% | |
| 3.54 | 3.86 | 3.45 | 3.76 | +9.26% | |
| 3.56 | 3.56 | 3.34 | 3.44 | -6.60% | |
| 3.77 | 3.80 | 3.49 | 3.68 | -4.46% | |
| 3.84 | 4.01 | 3.69 | 3.86 | -0.91% | |
| 3.64 | 3.95 | 3.60 | 3.89 | +3.22% | |
| 3.75 | 3.81 | 3.68 | 3.77 | +5.40% | |
| 3.55 | 3.68 | 3.44 | 3.58 | +5.07% | |
| 3.24 | 3.45 | 3.14 | 3.40 | +0.65% | |
| 3.09 | 3.45 | 3.05 | 3.38 | +15.76% | |
| 2.84 | 3.05 | 2.52 | 2.92 | +6.24% | |
| 3.66 | 3.66 | 2.70 | 2.75 | -21.43% | |
| 3.56 | 3.79 | 3.23 | 3.50 | -3.09% | |
| 3.85 | 3.95 | 3.51 | 3.61 | -11.24% | |
| 4.23 | 4.69 | 3.98 | 4.07 | -3.99% | |
| 3.73 | 4.50 | 3.72 | 4.24 | +8.29% | |
| 4.12 | 4.33 | 3.68 | 3.91 | -6.57% | |
| 4.18 | 4.32 | 4.05 | 4.19 | +3.36% | |
| 4.31 | 4.37 | 3.97 | 4.05 | -9.66% | |
| 4.31 | 4.61 | 4.31 | 4.49 | +12.80% | |
| 3.85 | 4.13 | 3.60 | 3.98 | -0.34% | |
| 3.94 | 4.25 | 3.88 | 3.99 | +0.61% | |
| 3.61 | 4.04 | 3.58 | 3.97 | +17.52% | |
| 3.52 | 3.72 | 3.35 | 3.38 | -14.05% | |
| 3.90 | 4.02 | 3.83 | 3.93 | +9.88% | |
| 3.71 | 3.81 | 3.42 | 3.57 | -0.60% | |
| 3.67 | 3.70 | 3.48 | 3.60 | -2.22% | |
| 3.75 | 3.85 | 3.66 | 3.68 | +4.52% | |
| 3.42 | 3.55 | 3.39 | 3.52 | +1.49% | |
| 3.61 | 3.62 | 3.28 | 3.47 | +0.83% | |
| 3.23 | 3.46 | 3.18 | 3.44 | +12.06% | |
| 2.80 | 3.08 | 2.76 | 3.07 | +8.03% | |
| 2.96 | 3.04 | 2.66 | 2.84 | -3.65% | |
| 3.02 | 3.05 | 2.90 | 2.95 | -4.44% | |
| 3.17 | 3.32 | 3.05 | 3.08 | +4.42% | |
| 2.85 | 2.99 | 2.76 | 2.95 | -0.37% | |
| 2.89 | 3.07 | 2.76 | 2.96 | +11.24% | |
| 2.69 | 2.69 | 2.55 | 2.67 | +5.17% | |
| 2.54 | 2.68 | 2.52 | 2.53 | -5.89% | |
| 2.66 | 2.71 | 2.57 | 2.69 | +12.23% | |
| 2.72 | 2.73 | 2.34 | 2.40 | -11.26% | |
| 2.73 | 2.83 | 2.63 | 2.70 | — |