NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily MU Bull 2X Shares (MUU)
24.08
-2.90
(-10.75%)
At close: October 30 at 4:00:01 PM EDT
24.38
+0.30
(+1.25%)
After hours: October 30 at 7:59:55 PM EDT
Trade MUU 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
Oct 30, 2026
24.04
25.35
22.76
24.08
24.08
24,341,900
Oct 29, 2026
29.04
29.20
26.55
26.98
26.98
17,837,800
Oct 28, 2026
28.74
30.35
28.62
29.98
29.98
27,590,000
Oct 27, 2026
26.43
27.24
25.83
26.87
26.87
17,432,900
Oct 26, 2026
24.69
26.10
24.30
25.43
25.43
18,471,900
Oct 23, 2026
23.22
24.79
22.99
24.01
24.01
21,683,400
Oct 22, 2026
24.31
25.89
22.50
22.91
22.91
39,311,700
Oct 21, 2026
26.82
27.07
24.88
26.23
26.23
20,929,900
Oct 20, 2026
24.53
26.55
24.43
25.25
25.25
20,860,600
Oct 19, 2026
26.24
26.98
25.53
25.80
25.80
21,014,600
Oct 16, 2026
25.92
26.04
24.13
24.34
24.34
24,676,700
Oct 15, 2026
24.00
27.50
23.24
27.50
27.50
37,828,600
Oct 14, 2026
27.72
28.64
26.48
26.49
26.49
29,221,700
Oct 13, 2026
27.67
28.90
27.37
28.89
28.89
30,707,500
Oct 12, 2026
32.00
32.05
30.46
31.12
31.12
19,802,900
Oct 9, 2026
35.43
35.43
33.00
33.73
33.73
17,074,900
Oct 8, 2026
37.19
37.91
34.02
34.26
34.26
28,338,700
Oct 7, 2026
33.24
38.02
32.83
37.88
37.88
38,381,400
Oct 6, 2026
36.42
37.11
35.13
35.14
35.14
21,935,400
Oct 5, 2026
36.77
37.14
35.82
36.37
36.37
18,888,900
Oct 2, 2026
39.47
39.54
36.95
37.10
37.10
32,181,900
Oct 1, 2026
35.81
38.86
33.73
38.80
38.80
59,194,500
Sep 30, 2026
37.46
37.87
36.46
36.82
36.82
33,695,100
Sep 29, 2026
37.42
37.83
36.14
36.63
36.63
20,108,800
Sep 28, 2026
37.46
38.00
34.35
35.91
35.91
19,594,000
Sep 25, 2026
38.84
39.72
37.23
37.85
37.85
17,254,500
Sep 24, 2026
35.67
37.81
35.25
37.71
37.71
19,776,500
Sep 23, 2026
39.19
39.56
36.64
37.19
37.19
20,405,400
Sep 22, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
34.63
38.99
34.46
38.92
38.92
29,626,300
Sep 21, 2026
35.65
36.97
34.72
35.56
35.36
26,693,800
Sep 18, 2026
31.71
33.75
31.33
33.72
33.53
20,668,300
Sep 17, 2026
29.99
31.85
29.90
31.28
31.10
19,931,100
Sep 16, 2026
28.71
29.13
27.71
28.27
28.11
18,076,400
Sep 15, 2026
28.91
29.37
27.87
28.30
28.14
12,279,900
Sep 14, 2026
26.93
28.65
26.77
28.14
27.98
23,454,500
Sep 11, 2026
32.60
32.60
30.96
31.43
31.25
16,096,100
Sep 10, 2026
32.97
33.09
31.37
31.78
31.60
21,021,700
Sep 9, 2026
33.16
36.00
32.73
35.05
34.85
24,102,700
Sep 8, 2026
35.71
36.01
33.08
33.22
33.03
27,511,800
Sep 4, 2026
31.50
34.42
31.31
34.25
34.05
33,403,800
Sep 3, 2026
30.61
30.79
28.19
30.69
30.51
25,514,800
Sep 2, 2026
28.98
30.68
28.79
30.47
30.30
22,989,200
Sep 1, 2026
29.63
31.47
28.47
29.16
28.99
23,670,300
Aug 31, 2026
29.07
30.87
29.03
30.62
30.45
20,155,600
Aug 28, 2026
28.31
30.08
27.74
29.18
29.01
22,482,700
Aug 27, 2026
31.44
31.51
27.65
29.24
29.07
29,098,500
Aug 26, 2026
28.85
30.06
28.72
29.49
29.32
16,465,400
Aug 25, 2026
29.00
30.13
28.27
29.26
29.09
14,187,300
Aug 24, 2026
29.55
29.62
26.45
27.91
27.75
22,750,200
Aug 21, 2026
33.13
33.15
31.06
31.57
31.39
16,837,300
Aug 20, 2026
29.70
32.33
29.28
32.10
31.92
28,947,300
Aug 19, 2026
31.21
31.27
28.42
29.82
29.65
27,743,600
Aug 18, 2026
31.18
32.69
29.10
30.12
29.95
32,211,000
Aug 17, 2026
34.24
36.60
33.93
35.01
34.81
40,321,400
Aug 14, 2026
32.80
33.16
31.33
32.39
32.21
31,286,800
Aug 13, 2026
28.65
32.74
28.27
31.00
30.82
45,470,700
Aug 12, 2026
28.68
30.05
27.87
28.53
28.37
38,770,400
Aug 11, 2026
26.23
26.55
24.65
25.98
25.83
29,501,900
Aug 10, 2026
25.75
27.66
25.20
25.62
25.47
29,435,800
Aug 7, 2026
28.32
28.32
24.78
26.62
26.47
35,819,800
Aug 6, 2026
24.48
28.88
23.54
26.93
26.78
42,020,900
Aug 5, 2026
27.15
29.86
26.94
27.63
27.47
51,818,100
Aug 4, 2026
26.10
28.15
25.69
27.57
27.41
40,340,500
Aug 3, 2026
21.54
24.43
20.60
23.99
23.85
54,970,300
Jul 31, 2026
29.64
30.29
23.38
23.67
23.53
83,591,000
Jul 30, 2026
22.51
27.27
22.32
26.97
26.82
86,628,600
Jul 29, 2026
25.33
25.82
19.61
19.63
19.52
82,932,000
Jul 28, 2026
25.93
26.38
22.50
24.55
24.41
59,716,400
Jul 27, 2026
32.11
32.25
26.78
29.92
29.75
45,270,200
Jul 24, 2026
34.22
34.78
30.07
31.27
31.09
39,818,700
Jul 23, 2026
35.41
38.00
34.65
36.49
36.28
45,357,600
Jul 22, 2026
32.83
35.97
32.71
34.29
34.09
35,252,300
Jul 21, 2026
32.16
35.94
31.60
35.14
34.94
51,680,500
Jul 20, 2026
29.61
30.57
27.91
28.31
28.15
37,075,100
Jul 17, 2026
25.48
30.78
24.30
27.24
27.08
70,199,600
Jul 16, 2026
28.52
30.00
26.70
27.51
27.35
44,695,400
Jul 15, 2026
20:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
36.57
36.90
28.85
31.27
31.09
41,013,700
Jul 14, 2026
37.35
38.03
34.81
37.13
36.92
32,564,000
Jul 13, 2026
33.53
34.54
31.46
33.91
33.72
35,314,000
Jul 10, 2026
36.06
38.67
35.25
37.27
37.06
32,710,000
Jul 9, 2026
39.99
41.50
37.95
38.23
38.01
51,772,000
Jul 8, 2026
31.68
35.85
31.61
35.15
34.95
47,656,000
Jul 7, 2026
33.15
34.58
30.81
34.43
34.23
58,922,000
Jul 6, 2026
39.65
40.65
37.75
38.00
37.78
34,906,000
Jul 2, 2026
42.47
44.57
35.29
37.26
37.05
77,318,000
Jul 1, 2026
46.45
48.04
42.50
42.50
42.26
67,104,000
Jun 30, 2026
52.15
54.50
50.60
52.44
52.14
42,110,000
Jun 29, 2026
50.76
52.58
41.55
52.42
52.12
78,064,000
Jun 26, 2026
51.76
57.85
50.63
51.00
50.71
68,414,000
Jun 25, 2026
60.50
62.64
52.55
59.12
58.78
97,934,000
Jun 24, 2026
47.94
47.96
40.15
45.10
44.85
96,982,000
Jun 23, 2026
0.10235
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
48.11
52.90
44.08
45.40
45.14
83,438,000
Jun 22, 2026
60.00
61.75
57.59
61.58
61.13
57,522,000
Jun 18, 2026
51.87
55.51
50.60
54.00
53.61
54,676,000
Jun 17, 2026
47.72
50.57
43.67
46.21
45.87
59,718,000
Jun 16, 2026
51.65
52.64
44.24
44.35
44.02
62,592,000
Jun 15, 2026
47.94
51.29
47.50
50.23
49.86
53,538,000
Jun 12, 2026
40.66
44.20
39.69
41.54
41.23
57,036,000
Jun 11, 2026
35.69
42.88
35.00
42.84
42.52
68,030,000
Jun 10, 2026
35.75
40.13
34.06
34.68
34.42
78,330,000
Jun 9, 2026
42.50
42.81
31.62
38.37
38.09
109,858,000
Jun 8, 2026
38.68
40.57
37.00
39.49
39.20
78,420,000
Jun 5, 2026
40.26
41.75
33.07
33.07
32.82
102,576,000
Jun 4, 2026
46.03
48.90
42.59
45.08
44.75
84,634,000
Jun 3, 2026
53.44
54.09
49.25
53.25
52.86
50,936,000
Jun 2, 2026
50.32
52.79
47.28
51.66
51.28
61,108,000
Jun 1, 2026
46.75
50.00
46.75
49.05
48.69
62,506,000
May 29, 2026
42.05
44.10
40.67
43.33
43.01
61,598,000
May 28, 2026
39.78
41.49
37.65
39.25
38.96
69,464,000
May 27, 2026
41.90
42.01
36.37
39.70
39.41
106,018,000
May 26, 2026
31.75
38.49
31.69
37.00
36.73
87,442,000
May 22, 2026
27.12
28.83
26.45
26.72
26.52
34,728,000
May 21, 2026
25.73
27.76
25.46
27.51
27.31
48,602,000
May 20, 2026
25.71
25.71
23.35
25.49
25.31
57,264,000
May 19, 2026
21.06
25.02
20.24
23.30
23.13
68,784,000
May 18, 2026
26.93
27.38
20.90
22.14
21.98
66,172,000
May 15, 2026
25.75
26.99
24.70
25.18
25.00
52,548,000
May 14, 2026
29.90
31.78
28.98
28.98
28.76
45,218,000
May 13, 2026
31.75
32.00
29.37
31.14
30.91
71,956,000
May 12, 2026
29.01
29.67
23.81
28.42
28.21
80,256,000
May 11, 2026
30.42
32.31
28.73
30.68
30.45
75,472,000
May 8, 2026
22.70
27.14
22.66
27.14
26.94
57,334,000
May 7, 2026
21.07
23.15
20.00
20.73
20.58
44,670,000
May 6, 2026
21.57
22.13
19.52
22.01
21.85
55,816,000
May 5, 2026
18.62
21.04
18.40
20.39
20.24
58,632,000
May 4, 2026
15.78
17.56
15.65
16.70
16.58
43,254,000
May 1, 2026
13.23
15.00
13.10
14.79
14.68
43,200,000
Apr 30, 2026
14.34
14.47
12.76
13.54
13.44
35,822,000
Apr 29, 2026
13.98
14.22
13.10
13.60
13.50
35,650,000
Apr 28, 2026
12.75
13.66
12.00
12.86
12.77
42,706,000
Apr 27, 2026
13.25
14.30
13.23
13.97
13.86
42,366,000
Apr 24, 2026
12.51
13.05
12.18
12.51
12.41
43,710,000
Apr 23, 2026
11.88
12.41
11.33
11.81
11.72
47,576,000
Apr 22, 2026
11.01
12.31
10.77
12.10
12.02
58,132,000
Apr 21, 2026
10.45
10.75
9.98
10.37
10.29
32,018,000
Apr 20, 2026
10.75
11.21
9.72
10.32
10.24
38,110,000
Apr 17, 2026
11.18
11.35
10.49
10.62
10.54
51,504,000
Apr 16, 2026
10.40
10.97
10.15
10.72
10.64
38,660,000
Apr 15, 2026
10.75
11.05
9.88
10.69
10.61
51,554,000
Apr 14, 2026
9.77
11.14
9.34
11.12
11.04
69,132,000
Apr 13, 2026
8.97
9.43
8.60
9.42
9.35
50,408,000
Apr 10, 2026
9.13
9.30
8.70
9.15
9.08
45,898,000
Apr 9, 2026
8.63
9.30
8.24
9.21
9.14
67,860,000
Apr 8, 2026
8.92
8.94
8.28
8.58
8.52
71,574,000
Apr 7, 2026
7.29
7.50
6.91
7.44
7.39
61,864,000
Apr 6, 2026
7.27
7.73
7.19
7.45
7.39
58,412,000
Apr 2, 2026
6.03
7.03
6.02
7.02
6.97
78,764,000
Apr 1, 2026
6.44
7.44
6.20
7.09
7.04
105,208,000
Mar 31, 2026
5.47
6.02
5.12
6.02
5.97
94,464,000
Mar 30, 2026
7.03
7.03
5.34
5.49
5.45
79,708,000
Mar 27, 2026
6.91
7.26
6.71
6.83
6.78
58,010,000
Mar 26, 2026
7.32
7.53
6.62
6.75
6.70
64,772,000
Mar 25, 2026
7.88
8.15
7.43
7.87
7.81
84,276,000
Mar 24, 2026
0.03385
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
8.70
8.84
8.15
8.45
8.39
48,062,000
Mar 23, 2026
9.80
10.02
8.73
8.85
8.76
76,406,000
Mar 20, 2026
10.73
10.97
9.35
9.72
9.61
55,314,000
Mar 19, 2026
9.78
11.42
9.60
10.75
10.63
92,024,000
Mar 18, 2026
11.79
12.13
11.47
11.65
11.52
80,484,000
Mar 17, 2026
11.17
11.70
10.84
11.65
11.52
54,148,000
Mar 16, 2026
10.88
11.29
10.51
10.69
10.57
42,598,000
Mar 13, 2026
9.41
10.10
9.38
9.96
9.85
56,760,000
Mar 12, 2026
9.23
9.42
8.64
9.04
8.94
43,584,000
Mar 11, 2026
9.30
9.84
9.09
9.66
9.55
46,762,000
Mar 10, 2026
8.58
9.49
8.58
8.97
8.87
48,540,000
Mar 9, 2026
7.35
8.40
7.08
8.38
8.28
46,914,000
Mar 6, 2026
8.05
8.51
7.47
7.61
7.53
37,124,000
Mar 5, 2026
8.85
9.12
8.05
8.76
8.66
33,362,000
Mar 4, 2026
8.63
9.25
8.40
8.96
8.86
33,906,000
Mar 3, 2026
8.32
8.54
7.83
8.08
7.99
37,806,000
Mar 2, 2026
9.08
9.82
8.88
9.58
9.47
31,720,000
Feb 27, 2026
9.10
9.85
9.07
9.60
9.49
24,628,000
Feb 26, 2026
10.21
10.63
9.09
9.76
9.65
41,386,000
Feb 25, 2026
10.27
10.77
10.12
10.38
10.27
34,240,000
Feb 24, 2026
10.40
10.77
9.57
9.90
9.79
52,986,000
Feb 23, 2026
10.12
10.55
9.76
10.03
9.92
29,310,000
Feb 20, 2026
9.77
10.49
9.74
10.39
10.27
31,592,000
Feb 19, 2026
9.81
10.01
9.43
9.89
9.78
23,772,000
Feb 18, 2026
9.07
10.37
8.88
10.06
9.95
37,590,000
Feb 17, 2026
9.16
9.74
8.90
9.11
9.01
26,986,000
Feb 13, 2026
9.37
10.09
8.77
9.67
9.56
41,862,000
Feb 12, 2026
10.20
10.94
9.65
9.78
9.67
65,746,000
Feb 11, 2026
8.97
9.77
8.59
9.62
9.51
56,524,000
Feb 10, 2026
8.17
8.44
7.70
8.02
7.93
34,756,000
Feb 9, 2026
8.33
8.86
7.90
8.46
8.37
48,458,000
Feb 6, 2026
8.26
9.08
8.02
8.98
8.88
61,356,000
Feb 5, 2026
7.91
8.82
7.73
8.47
8.37
50,604,000
Feb 4, 2026
9.92
9.96
7.57
8.33
8.24
71,662,000
Feb 3, 2026
11.43
11.45
9.67
10.30
10.19
52,542,000
Feb 2, 2026
9.98
11.46
9.83
11.24
11.12
56,796,000
Jan 30, 2026
11.70
12.45
9.73
10.13
10.02
75,352,000
Jan 29, 2026
11.38
11.65
10.27
11.21
11.08
65,110,000
Jan 28, 2026
10.55
11.36
10.31
11.18
11.06
44,554,000
Jan 27, 2026
9.71
10.25
9.50
9.96
9.85
34,756,000
Jan 26, 2026
9.30
9.42
8.77
9.00
8.90
28,034,000
Jan 23, 2026
9.34
10.10
9.08
9.50
9.39
36,538,000
Jan 22, 2026
9.36
9.42
8.45
9.41
9.31
47,000,000
Jan 21, 2026
8.30
9.23
8.03
9.02
8.92
47,030,000
Jan 20, 2026
7.97
8.69
7.81
7.97
7.88
48,752,000
Jan 16, 2026
7.48
7.99
7.45
7.87
7.78
46,836,000
Jan 15, 2026
7.17
7.26
6.80
6.81
6.74
22,666,000
Jan 14, 2026
6.75
6.92
6.49
6.68
6.61
18,544,000
Jan 13, 2026
7.22
7.42
6.76
6.88
6.81
23,200,000
Jan 12, 2026
6.98
7.32
6.93
7.20
7.12
16,862,000
Jan 9, 2026
6.69
7.20
6.44
7.18
7.10
27,702,000
Jan 8, 2026
7.12
7.14
6.23
6.46
6.39
40,148,000
Jan 7, 2026
7.03
7.27
6.89
6.95
6.88
23,710,000
Jan 6, 2026
6.20
7.18
6.19
7.14
7.06
37,212,000
Jan 5, 2026
6.47
6.49
5.86
5.95
5.89
34,818,000
Jan 2, 2026
5.36
6.10
5.36
6.09
6.02
38,334,000
Dec 31, 2025
5.31
5.32
4.99
5.04
4.98
17,310,000
Dec 30, 2025
5.38
5.53
5.28
5.30
5.24
29,378,000
Dec 29, 2025
4.85
5.36
4.81
5.36
5.30
22,108,000
Dec 26, 2025
5.24
5.24
4.97
5.02
4.96
17,860,000
Dec 24, 2025
4.78
5.18
4.78
5.10
5.04
20,724,000
Dec 23, 2025
0.01885
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
4.72
4.93
4.61
4.73
4.68
20,146,000
Dec 22, 2025
4.79
4.79
4.49
4.77
4.70
25,498,000
Dec 19, 2025
4.01
4.49
3.99
4.42
4.36
31,978,000
Dec 18, 2025
4.11
4.30
3.81
3.88
3.82
71,892,000
Dec 17, 2025
3.55
3.56
3.11
3.23
3.18
49,374,000
Dec 16, 2025
3.51
3.63
3.37
3.43
3.38
28,818,000
Dec 15, 2025
3.89
3.96
3.53
3.58
3.53
21,706,000
Dec 12, 2025
4.18
4.18
3.61
3.69
3.64
34,678,000
Dec 11, 2025
4.38
4.41
4.04
4.27
4.21
18,838,000
Dec 10, 2025
0.1816
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
4.16
4.47
4.01
4.44
4.38
19,960,000
Dec 9, 2025
3.99
4.35
3.94
4.25
4.01
17,770,000
Dec 8, 2025
3.96
4.13
3.90
4.07
3.83
15,530,000
Dec 5, 2025
3.54
3.86
3.45
3.76
3.54
27,882,000
Dec 4, 2025
3.56
3.56
3.34
3.44
3.24
21,136,000
Dec 3, 2025
3.77
3.80
3.49
3.68
3.47
18,292,000
Dec 2, 2025
3.84
4.01
3.69
3.86
3.64
17,366,000
Dec 1, 2025
3.64
3.95
3.60
3.89
3.67
16,316,000
Nov 28, 2025
3.75
3.81
3.67
3.77
3.55
18,682,000
Nov 26, 2025
3.55
3.68
3.44
3.58
3.37
21,780,000
Nov 25, 2025
3.23
3.45
3.14
3.40
3.21
18,124,000
Nov 24, 2025
3.09
3.45
3.05
3.38
3.19
27,472,000
Nov 21, 2025
2.84
3.05
2.52
2.92
2.75
42,032,000
Nov 20, 2025
3.66
3.66
2.70
2.75
2.59
74,198,000
Nov 19, 2025
3.56
3.79
3.23
3.50
3.30
40,110,000
Nov 18, 2025
3.85
3.95
3.51
3.61
3.41
31,026,000
Nov 17, 2025
4.23
4.69
3.98
4.07
3.84
29,598,000
Nov 14, 2025
3.73
4.50
3.72
4.24
4.00
34,604,000
Nov 13, 2025
4.12
4.33
3.68
3.91
3.69
33,874,000
Nov 12, 2025
4.18
4.32
4.05
4.19
3.95
22,590,000
Nov 11, 2025
4.31
4.37
3.97
4.05
3.82
36,456,000
Nov 10, 2025
4.31
4.61
4.31
4.49
4.23
26,002,000
Nov 7, 2025
3.85
4.13
3.60
3.98
3.75
32,476,000
Nov 6, 2025
3.94
4.25
3.88
3.99
3.76
32,638,000
Nov 5, 2025
3.61
4.04
3.58
3.97
3.74
25,130,000
Nov 4, 2025
3.52
3.72
3.35
3.38
3.18
21,876,000
Nov 3, 2025
3.90
4.02
3.83
3.93
3.70
16,678,000
Oct 31, 2025
3.71
3.81
3.42
3.57
3.37
19,140,000
