NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily MRVL Bull 2X ETF (MRVU)
61.10
-14.03
(-18.67%)
As of 1:17:27 PM EST. Market Open.
Trade MRVU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
71.23
71.81
59.59
61.10
61.10
349,024
Oct 30, 2026
82.83
84.49
69.70
75.13
75.13
222,400
Oct 29, 2026
99.34
101.55
90.40
93.92
93.92
417,100
Oct 28, 2026
123.94
129.54
122.83
127.67
127.67
116,700
Oct 27, 2026
113.20
121.10
112.66
119.84
119.84
125,800
Oct 26, 2026
105.41
114.95
102.00
110.86
110.86
62,000
Oct 23, 2026
102.11
108.51
100.44
106.07
106.07
64,200
Oct 22, 2026
109.90
113.85
98.25
101.28
101.28
130,700
Oct 21, 2026
125.55
127.37
115.68
122.81
122.81
116,600
Oct 20, 2026
110.21
121.86
105.20
118.36
118.36
94,400
Oct 19, 2026
118.82
123.86
113.38
115.48
115.48
148,400
Oct 16, 2026
114.60
116.28
105.43
106.83
106.83
128,000
Oct 15, 2026
109.78
121.41
106.34
120.45
120.45
195,100
Oct 14, 2026
144.90
144.90
124.06
124.84
124.84
180,200
Oct 13, 2026
133.75
151.00
127.84
150.27
150.27
111,100
Oct 12, 2026
158.46
161.00
142.04
147.35
147.35
118,500
Oct 9, 2026
160.55
166.75
149.78
158.43
158.43
87,700
Oct 8, 2026
160.31
168.27
147.24
157.47
157.47
221,100
Oct 7, 2026
163.76
171.79
160.00
169.88
169.88
248,700
Oct 6, 2026
154.20
188.10
150.00
172.82
172.82
556,900
Oct 5, 2026
160.00
162.30
150.94
154.22
154.22
77,600
Oct 2, 2026
162.59
163.00
155.52
155.89
155.89
105,700
Oct 1, 2026
148.50
152.91
139.67
150.69
150.69
76,700
Sep 30, 2026
147.81
147.81
138.38
146.72
146.72
54,200
Sep 29, 2026
141.05
146.74
139.97
145.71
145.71
109,000
Sep 28, 2026
141.57
144.08
130.00
134.04
134.04
97,600
Sep 25, 2026
147.07
150.52
139.92
144.98
144.98
121,800
Sep 24, 2026
136.12
144.40
133.85
141.54
141.54
98,500
Sep 23, 2026
147.92
147.92
138.92
143.77
143.77
70,700
Sep 22, 2026
0.382
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
137.05
149.20
137.05
145.42
145.42
136,900
Sep 21, 2026
134.70
143.91
128.07
140.39
140.01
168,200
Sep 18, 2026
125.07
126.87
118.92
126.43
126.09
62,600
Sep 17, 2026
123.21
130.11
122.87
123.19
122.85
128,500
Sep 16, 2026
109.24
116.62
108.00
112.77
112.46
136,100
Sep 15, 2026
105.18
110.53
104.52
104.94
104.65
102,000
Sep 14, 2026
100.00
107.56
97.87
102.82
102.54
136,000
Sep 11, 2026
118.53
124.00
114.25
119.90
119.57
174,100
Sep 10, 2026
112.81
118.62
110.56
111.00
110.70
104,500
Sep 9, 2026
108.84
125.76
108.84
119.64
119.31
189,200
Sep 8, 2026
110.96
116.11
107.40
110.24
109.94
151,900
Sep 4, 2026
97.33
108.53
97.21
108.27
107.98
191,200
Sep 3, 2026
90.61
98.49
88.29
95.10
94.84
109,400
Sep 2, 2026
91.85
94.43
90.26
93.05
92.80
71,900
Sep 1, 2026
91.51
96.62
87.69
96.62
96.36
139,400
Aug 31, 2026
102.10
102.45
95.88
97.65
97.38
161,000
Aug 28, 2026
111.55
115.05
101.34
102.62
102.34
370,700
Aug 27, 2026
141.98
142.60
128.00
128.85
128.50
463,200
Aug 26, 2026
127.88
133.13
124.50
133.00
132.64
112,400
Aug 25, 2026
124.89
134.50
123.75
127.93
127.58
194,000
Aug 24, 2026
116.51
119.28
108.00
117.07
116.75
88,700
Aug 21, 2026
142.54
142.88
121.06
125.18
124.84
186,700
Aug 20, 2026
126.43
141.22
124.10
141.07
140.69
202,500
Aug 19, 2026
128.87
134.23
118.00
126.01
125.67
482,600
Aug 18, 2026
109.40
114.71
100.49
105.74
105.45
210,800
Aug 17, 2026
118.07
130.92
118.07
125.16
124.82
170,500
Aug 14, 2026
112.23
113.50
107.66
112.43
112.12
113,200
Aug 13, 2026
108.85
121.93
107.74
112.88
112.57
163,400
Aug 12, 2026
115.82
116.83
107.97
108.10
107.81
138,600
Aug 11, 2026
103.32
103.38
98.33
103.38
103.10
80,100
Aug 10, 2026
118.50
121.13
99.72
99.88
99.61
261,900
Aug 7, 2026
110.30
112.81
97.34
110.10
109.80
159,000
Aug 6, 2026
97.00
110.70
93.66
102.25
101.97
197,500
Aug 5, 2026
107.49
113.82
102.11
102.81
102.53
183,100
Aug 4, 2026
102.24
113.81
100.01
110.02
109.72
370,000
Aug 3, 2026
75.85
88.40
73.61
87.96
87.72
266,100
Jul 31, 2026
92.42
94.20
82.09
82.34
82.12
258,500
Jul 30, 2026
74.64
79.40
72.64
78.85
78.64
231,200
Jul 29, 2026
72.41
75.00
63.07
63.07
62.90
241,900
Jul 28, 2026
77.56
78.55
66.91
72.77
72.57
223,700
Jul 27, 2026
94.11
95.15
79.55
86.30
86.07
154,900
Jul 24, 2026
99.71
101.89
88.21
91.12
90.87
128,000
Jul 23, 2026
104.12
111.50
102.30
106.05
105.76
137,500
Jul 22, 2026
99.77
111.82
98.95
108.29
108.00
120,300
Jul 21, 2026
103.44
107.49
100.38
104.81
104.52
183,200
Jul 20, 2026
91.40
99.08
90.00
92.88
92.63
189,000
Jul 17, 2026
79.76
91.73
77.19
86.73
86.49
273,800
Jul 16, 2026
99.01
100.21
84.66
86.53
86.29
257,300
Jul 15, 2026
123.74
123.74
99.34
105.13
104.84
238,300
Jul 14, 2026
131.48
132.00
119.31
123.34
123.00
178,000
Jul 13, 2026
131.27
131.27
115.24
117.29
116.97
207,700
Jul 10, 2026
141.98
143.56
135.85
139.58
139.20
113,800
Jul 9, 2026
150.65
158.38
146.47
148.70
148.30
224,800
Jul 8, 2026
128.11
141.00
126.54
135.25
134.88
184,400
Jul 7, 2026
138.31
142.28
124.06
134.33
133.96
273,500
Jul 6, 2026
162.20
170.80
157.71
157.71
157.28
127,100
Jul 2, 2026
185.78
193.24
141.61
152.01
151.60
342,100
Jul 1, 2026
205.90
221.13
189.30
190.84
190.32
207,900
Jun 30, 2026
201.84
233.00
199.26
228.83
228.21
326,200
Jun 29, 2026
193.78
201.43
163.18
200.16
199.62
303,900
Jun 26, 2026
187.47
196.82
179.11
186.57
186.06
481,700
Jun 25, 2026
221.98
221.98
182.75
208.57
208.00
431,400
Jun 24, 2026
207.94
207.94
181.66
200.99
200.44
321,300
Jun 23, 2026
0.352
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
201.67
223.08
199.66
204.63
204.07
344,100
Jun 22, 2026
261.60
261.60
236.00
251.40
250.36
404,000
Jun 18, 2026
250.79
286.12
243.35
256.51
255.45
482,300
Jun 17, 2026
227.22
250.71
215.00
224.32
223.40
347,200
Jun 16, 2026
242.79
271.81
207.15
207.15
206.30
508,900
Jun 15, 2026
240.77
264.53
226.76
258.77
257.70
382,500
Jun 12, 2026
200.61
226.35
195.04
214.13
213.25
341,900
Jun 11, 2026
188.45
217.55
185.00
215.25
214.36
481,200
Jun 10, 2026
191.81
205.23
176.10
176.10
175.37
561,500
Jun 9, 2026
251.89
255.00
162.00
198.22
197.40
926,200
Jun 8, 2026
233.06
256.78
223.01
233.44
232.48
674,200
Jun 5, 2026
255.74
263.80
192.49
195.24
194.44
654,400
Jun 4, 2026
235.03
303.68
225.76
295.39
294.17
862,000
Jun 3, 2026
298.04
308.77
255.27
267.91
266.81
1,251,400
Jun 2, 2026
198.14
250.48
197.45
249.02
247.99
1,157,900
Jun 1, 2026
125.54
158.53
121.17
150.82
150.20
292,500
May 29, 2026
132.24
137.21
125.61
132.40
131.85
207,000
May 28, 2026
124.84
136.00
119.92
132.88
132.33
705,800
May 27, 2026
150.54
150.55
121.73
125.53
125.01
695,400
May 26, 2026
143.00
148.67
127.75
137.75
137.18
334,400
May 22, 2026
121.03
125.01
117.99
122.48
121.98
195,900
May 21, 2026
117.92
120.39
113.22
115.96
115.48
232,600
May 20, 2026
108.01
118.28
106.53
111.50
111.04
313,400
May 19, 2026
85.61
105.68
85.37
99.03
98.62
282,600
May 18, 2026
106.56
107.08
87.51
91.41
91.03
318,100
May 15, 2026
96.63
106.61
96.49
100.44
100.03
246,800
May 14, 2026
105.78
118.39
102.00
107.16
106.72
587,500
May 13, 2026
92.53
106.73
92.53
102.26
101.84
804,200
May 12, 2026
88.64
92.38
80.79
87.77
87.41
199,500
May 11, 2026
87.03
98.50
85.56
94.83
94.44
248,000
May 8, 2026
88.20
94.44
86.75
94.02
93.63
169,600
May 7, 2026
95.96
95.96
82.08
83.12
82.78
120,800
May 6, 2026
98.78
100.64
89.96
97.33
96.93
126,500
May 5, 2026
93.66
98.00
89.16
93.62
93.23
122,200
May 4, 2026
91.71
91.71
86.78
88.25
87.89
72,300
May 1, 2026
86.67
90.99
83.68
89.58
89.21
78,200
Apr 30, 2026
84.93
90.47
81.00
89.97
89.60
200,100
Apr 29, 2026
78.44
81.99
76.00
81.15
80.82
138,500
Apr 28, 2026
72.25
80.00
70.60
77.63
77.31
196,200
Apr 27, 2026
86.17
88.52
75.42
82.95
82.61
237,800
Apr 24, 2026
95.50
96.64
83.02
89.66
89.29
320,700
Apr 23, 2026
83.67
93.48
83.24
90.95
90.58
223,200
Apr 22, 2026
79.05
83.56
76.19
82.55
82.21
219,500
Apr 21, 2026
73.84
79.95
73.25
76.40
76.09
216,500
Apr 20, 2026
72.94
74.62
69.19
73.18
72.88
203,000
Apr 17, 2026
60.90
65.57
59.66
65.36
65.09
115,800
Apr 16, 2026
58.63
60.90
55.39
59.66
59.41
88,300
Apr 15, 2026
59.67
64.18
58.21
60.98
60.73
99,500
Apr 14, 2026
62.43
62.80
57.90
60.28
60.03
146,400
Apr 13, 2026
56.82
60.17
55.67
58.04
57.80
145,700
Apr 10, 2026
52.38
56.57
52.07
55.62
55.39
127,800
Apr 9, 2026
48.64
50.18
47.06
48.61
48.41
69,700
Apr 8, 2026
43.98
45.25
41.57
44.47
44.29
85,100
Apr 7, 2026
39.36
40.68
38.18
40.68
40.51
69,400
Apr 6, 2026
41.10
42.27
38.35
40.74
40.57
32,400
Apr 2, 2026
36.11
39.00
34.76
39.00
38.84
63,400
Apr 1, 2026
35.00
39.90
34.73
38.74
38.58
153,600
Mar 31, 2026
31.89
34.09
30.09
33.63
33.49
57,000
Mar 30, 2026
32.38
32.39
26.10
26.79
26.68
12,500
Mar 27, 2026
34.22
34.22
30.59
31.46
31.33
18,300
Mar 26, 2026
33.67
35.23
33.24
33.41
33.27
45,400
Mar 25, 2026
31.37
33.93
31.37
33.92
33.78
40,700
Mar 24, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
28.02
30.30
28.02
29.95
29.83
12,700
Mar 23, 2026
28.34
29.41
28.11
28.67
28.50
28,100
Mar 20, 2026
27.98
28.71
27.12
27.26
27.10
11,900
Mar 19, 2026
26.48
28.31
25.86
28.31
28.15
9,500
Mar 18, 2026
29.44
29.92
27.15
27.16
27.00
19,200
Mar 17, 2026
30.00
30.73
28.90
29.15
28.98
14,100
Mar 16, 2026
28.30
30.18
28.30
29.70
29.53
38,600
Mar 13, 2026
27.40
29.00
26.87
27.34
27.18
19,300
Mar 12, 2026
28.60
28.64
27.18
27.31
27.15
17,500
Mar 11, 2026
31.40
31.94
29.03
29.04
28.87
21,000
Mar 10, 2026
30.57
32.09
30.21
30.94
30.76
23,600
Mar 9, 2026
27.33
30.57
25.45
30.57
30.39
162,400
Mar 6, 2026
25.57
30.69
25.50
28.64
28.47
125,500
Mar 5, 2026
22.82
23.33
20.80
20.86
20.74
67,700
Mar 4, 2026
22.56
23.00
22.18
22.33
22.20
3,700
Mar 3, 2026
22.37
22.51
21.57
22.05
21.92
14,600
Mar 2, 2026
23.26
25.07
23.26
24.01
23.87
15,600
Feb 27, 2026
23.17
24.50
23.17
24.49
24.35
2,600
Feb 26, 2026
24.25
24.33
22.15
23.14
23.01
2,000
Feb 25, 2026
23.31
24.14
23.20
24.13
23.99
8,600
Feb 24, 2026
22.40
23.37
22.08
22.70
22.57
6,200
Feb 23, 2026
22.15
23.01
21.59
22.35
22.22
10,200
Feb 20, 2026
22.49
23.80
22.49
23.29
23.16
13,200
Feb 19, 2026
22.77
23.44
22.63
23.44
23.30
15,000
Feb 18, 2026
23.09
23.27
23.05
23.13
23.00
2,200
Feb 17, 2026
22.49
23.51
22.07
23.10
22.97
1,000
Feb 13, 2026
22.62
23.54
22.62
22.84
22.71
600
Feb 12, 2026
23.93
24.41
22.54
22.70
22.57
2,000
