Direxion Daily MU Bear 1X Shares MUD
11.47 USD +0.30 (+2.69%)
Regular-session close
11.72 +0.25 +2.18%
After hours · Nov 13, 7:59 PM ET
11.23 Day range 11.85
8.82 52-week range 864.00
- YTD
- -98.04%
- 1 year
- -98.46%
MUD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.38 | 11.85 | 11.22 | 11.47 | +0.30 | +2.69% | 3,592,192 |
| Nov 12, 2026 | 11.57 | 11.63 | 11.16 | 11.17 | +0.18 | +1.64% | 3,380,500 |
| Nov 11, 2026 | 11.57 | 11.82 | 10.71 | 10.99 | -1.50 | -12.01% | 8,154,000 |
| Nov 10, 2026 | 12.57 | 12.90 | 12.14 | 12.49 | +0.16 | +1.30% | 6,119,500 |
| Nov 9, 2026 | 12.92 | 13.16 | 12.13 | 12.33 | -0.82 | -6.24% | 2,952,600 |
| Nov 6, 2026 | 12.78 | 13.45 | 12.43 | 13.15 | -0.67 | -4.85% | 7,642,000 |
| Nov 5, 2026 | 12.43 | 13.91 | 12.31 | 13.82 | +2.03 | +17.22% | 15,698,600 |
| Nov 4, 2026 | 11.43 | 11.85 | 11.05 | 11.79 | +0.77 | +6.99% | 7,307,400 |
| Nov 3, 2026 | 10.95 | 11.15 | 10.81 | 11.02 | -0.30 | -2.65% | 8,397,000 |
| Nov 2, 2026 | 10.63 | 11.36 | 10.61 | 11.32 | +0.63 | +5.89% | 7,546,200 |
| Oct 30, 2026 | 10.70 | 10.94 | 10.46 | 10.69 | +0.55 | +5.42% | 7,650,200 |
| Oct 29, 2026 | 9.82 | 10.22 | 9.80 | 10.14 | +0.47 | +4.86% | 6,622,600 |
| Oct 28, 2026 | 9.90 | 9.92 | 9.59 | 9.67 | -0.59 | -5.75% | 12,475,200 |
| Oct 27, 2026 | 10.37 | 10.47 | 10.18 | 10.26 | -0.29 | -2.75% | 5,972,600 |
| Oct 26, 2026 | 10.73 | 10.81 | 10.40 | 10.55 | -0.32 | -2.94% | 4,049,100 |
| Oct 23, 2026 | 11.07 | 11.13 | 10.69 | 10.87 | -0.27 | -2.42% | 5,336,200 |
| Oct 22, 2026 | 10.88 | 11.22 | 10.55 | 11.14 | +0.66 | +6.30% | 7,172,900 |
| Oct 21, 2026 | 10.35 | 10.77 | 10.31 | 10.48 | -0.20 | -1.87% | 4,283,600 |
| Oct 20, 2026 | 10.80 | 10.86 | 10.43 | 10.68 | +0.10 | +0.95% | 7,332,700 |
| Oct 19, 2026 | 10.48 | 10.63 | 10.31 | 10.58 | -0.33 | -3.02% | 5,866,000 |
| Oct 16, 2026 | 10.62 | 10.95 | 10.59 | 10.91 | +0.59 | +5.72% | 6,952,700 |
| Oct 15, 2026 | 11.01 | 11.16 | 10.31 | 10.32 | -0.19 | -1.81% | 12,097,100 |
| Oct 14, 2026 | 10.30 | 10.52 | 10.14 | 10.51 | +0.40 | +3.96% | 6,978,100 |
| Oct 13, 2026 | 10.28 | 10.33 | 10.10 | 10.11 | +0.37 | +3.80% | 7,561,700 |
| Oct 12, 2026 | 9.62 | 9.84 | 9.62 | 9.74 | +0.37 | +3.95% | 5,555,100 |
| Oct 9, 2026 | 9.16 | 9.49 | 9.16 | 9.37 | +0.07 | +0.75% | 4,410,600 |
| Oct 8, 2026 | 8.97 | 9.34 | 8.88 | 9.30 | +0.41 | +4.61% | 8,104,700 |
| Oct 7, 2026 | 9.50 | 9.56 | 8.87 | 8.89 | -0.36 | -3.89% | 12,266,200 |
| Oct 6, 2026 | 9.09 | 9.26 | 9.02 | 9.25 | +0.16 | +1.76% | 4,268,900 |
| Oct 5, 2026 | 9.06 | 9.17 | 9.02 | 9.09 | +0.09 | +1.00% | 4,533,300 |
| Oct 2, 2026 | 8.74 | 9.03 | 8.74 | 9.00 | +0.18 | +2.04% | 7,048,600 |
| Oct 1, 2026 | 9.19 | 9.45 | 8.80 | 8.82 | -0.25 | -2.76% | 12,367,500 |
| Sep 30, 2026 | 9.00 | 9.12 | 8.93 | 9.07 | -0.02 | -0.22% | 7,934,600 |
| Sep 29, 2026 | 8.99 | 9.15 | 8.94 | 9.09 | -0.10 | -1.09% | 4,467,400 |
| Sep 28, 2026 | 8.99 | 9.37 | 8.93 | 9.19 | +0.24 | +2.68% | 5,570,700 |
| Sep 25, 2026 | 8.84 | 9.02 | 8.73 | 8.95 | -0.03 | -0.33% | 4,950,300 |
| Sep 24, 2026 | 9.22 | 9.26 | 8.95 | 8.98 | -0.04 | -0.44% | 5,986,700 |
| Sep 23, 2026 | 8.81 | 9.09 | 8.77 | 9.02 | +0.18 | +2.04% | 4,854,600 |
| Sep 22, 2026 | 9.40 | 9.42 | 8.82 | 8.84 | -0.62 | -6.55% | 8,470,700 |
| Sep 21, 2026 | 9.44 | 9.58 | 9.25 | 9.46 | -0.27 | -2.77% | 8,085,200 |
| Sep 18, 2026 | 10.04 | 10.11 | 9.71 | 9.73 | -0.39 | -3.85% | 5,644,300 |
| Sep 17, 2026 | 10.37 | 10.38 | 10.01 | 10.12 | -0.58 | -5.42% | 5,657,700 |
| Sep 16, 2026 | 10.61 | 10.80 | 10.53 | 10.70 | +0.01 | +0.09% | 3,122,100 |
| Sep 15, 2026 | 10.57 | 10.77 | 10.48 | 10.69 | -0.04 | -0.37% | 3,939,500 |
| Sep 14, 2026 | 10.90 | 10.95 | 10.64 | 10.73 | +0.54 | +5.30% | 6,952,300 |
| Sep 11, 2026 | 10.02 | 10.27 | 10.02 | 10.19 | +0.06 | +0.59% | 4,842,400 |
| Sep 10, 2026 | 9.99 | 10.19 | 9.95 | 10.13 | +0.44 | +4.54% | 5,099,600 |
| Sep 9, 2026 | 9.97 | 10.03 | 9.53 | 9.69 | -0.26 | -2.61% | 6,073,400 |
| Sep 8, 2026 | 9.60 | 9.98 | 9.56 | 9.95 | +0.15 | +1.53% | 7,753,500 |
| Sep 4, 2026 | 10.26 | 10.31 | 9.79 | 9.80 | -0.62 | -5.95% | 9,485,100 |
| Sep 3, 2026 | 10.42 | 10.85 | 10.40 | 10.42 | -0.03 | -0.29% | 5,634,700 |
| Sep 2, 2026 | 10.73 | 10.77 | 10.42 | 10.45 | -0.25 | -2.34% | 3,806,700 |
| Sep 1, 2026 | 10.63 | 10.81 | 10.30 | 10.70 | +0.26 | +2.49% | 5,034,000 |
| Aug 31, 2026 | 10.73 | 10.73 | 10.41 | 10.44 | -0.27 | -2.52% | 3,978,500 |
| Aug 28, 2026 | 10.89 | 10.98 | 10.56 | 10.71 | -0.04 | -0.37% | 3,623,700 |
| Aug 27, 2026 | 10.30 | 11.00 | 10.30 | 10.75 | +0.09 | +0.84% | 6,070,000 |
| Aug 26, 2026 | 10.79 | 10.79 | 10.56 | 10.66 | -0.06 | -0.56% | 4,183,800 |
| Aug 25, 2026 | 10.77 | 10.90 | 10.55 | 10.72 | -0.26 | -2.37% | 3,522,000 |
| Aug 24, 2026 | 10.71 | 11.21 | 10.70 | 10.98 | +0.61 | +5.88% | 6,370,700 |
| Aug 21, 2026 | 10.13 | 10.46 | 10.13 | 10.37 | +0.09 | +0.88% | 3,510,700 |
| Aug 20, 2026 | 10.72 | 10.80 | 10.25 | 10.28 | -0.42 | -3.93% | 7,788,600 |
| Aug 19, 2026 | 10.45 | 10.95 | 10.45 | 10.70 | +0.05 | +0.47% | 8,793,200 |
| Aug 18, 2026 | 10.49 | 10.80 | 10.29 | 10.65 | +0.70 | +7.04% | 7,719,400 |
| Aug 17, 2026 | 10.10 | 10.13 | 9.70 | 9.95 | -0.43 | -4.14% | 7,367,500 |
| Aug 14, 2026 | 10.30 | 10.56 | 10.25 | 10.38 | -0.24 | -2.26% | 7,223,100 |
65 days, newest first. Daily bars as drawn on the MUD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.