MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MUD — Direxion Shares ETF Trust Direxion Daily MU Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily MU Bear 1X ETF
$9.09
+0.09(+1.00%)
- O
- 9.06
- H
- 9.17
- L
- 9.02
- V
- 4.52M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.09
Period Return-99.67%
Period High$2,732.90
Period Low$8.74
Avg Daily Volume3.69M
Total Trading Days365
MUD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.06 | $9.17 | $9.02 | $9.09 | +$0.09 | +1.00% | 4,524,052 | $9.10 | $9.02 $9.17 |
| Oct 2, 2026 | $8.74 | $9.03 | $8.74 | $9.00 | +$0.18 | +2.04% | 7,048,573 | $8.91 | $8.74 $9.03 |
| Oct 1, 2026 | $9.19 | $9.45 | $8.80 | $8.82 | $-0.25 | -2.76% | 12,367,494 | $9.10 | $8.80 $9.45 |
| Sep 30, 2026 | $9.00 | $9.12 | $8.93 | $9.07 | $-0.02 | -0.22% | 7,934,578 | $9.06 | $8.93 $9.12 |
| Sep 29, 2026 | $8.99 | $9.15 | $8.94 | $9.09 | $-0.10 | -1.09% | 4,467,352 | $9.04 | $8.94 $9.15 |
| Sep 28, 2026 | $8.99 | $9.37 | $8.93 | $9.19 | +$0.24 | +2.68% | 5,580,156 | $9.18 | $8.93 $9.37 |
| Sep 25, 2026 | $8.84 | $9.03 | $8.74 | $8.95 | $-0.03 | -0.33% | 4,952,071 | $8.93 | $8.74 $9.03 |
| Sep 24, 2026 | $9.22 | $9.26 | $8.95 | $8.98 | $-0.04 | -0.44% | 5,986,698 | $9.13 | $8.95 $9.26 |
| Sep 23, 2026 | $8.81 | $9.09 | $8.77 | $9.02 | +$0.18 | +2.04% | 4,863,126 | $8.99 | $8.77 $9.09 |
| Sep 22, 2026 | $9.40 | $9.42 | $8.83 | $8.84 | $-0.62 | -6.55% | 8,470,699 | $9.01 | $8.83 $9.42 |
| Sep 21, 2026 | $9.44 | $9.58 | $9.25 | $9.46 | $-0.27 | -2.77% | 8,091,996 | $9.46 | $9.25 $9.58 |
| Sep 18, 2026 | $10.04 | $10.11 | $9.71 | $9.73 | $-0.39 | -3.85% | 5,644,293 | $9.89 | $9.71 $10.11 |
| Sep 17, 2026 | $10.37 | $10.38 | $10.01 | $10.12 | $-0.58 | -5.42% | 5,657,680 | $10.13 | $10.01 $10.38 |
| Sep 16, 2026 | $10.61 | $10.80 | $10.54 | $10.70 | +$0.01 | +0.09% | 3,122,051 | $10.68 | $10.54 $10.80 |
| Sep 15, 2026 | $10.57 | $10.77 | $10.49 | $10.69 | $-0.04 | -0.37% | 3,948,302 | $10.65 | $10.49 $10.77 |
| Sep 14, 2026 | $10.90 | $10.95 | $10.64 | $10.73 | +$0.54 | +5.30% | 6,952,320 | $10.77 | $10.64 $10.95 |
| Sep 11, 2026 | $10.02 | $10.27 | $10.02 | $10.19 | +$0.06 | +0.59% | 4,849,000 | $10.16 | $10.02 $10.27 |
| Sep 10, 2026 | $9.99 | $10.19 | $9.95 | $10.13 | +$0.44 | +4.54% | 5,099,556 | $10.07 | $9.95 $10.19 |
| Sep 9, 2026 | $9.97 | $10.03 | $9.53 | $9.69 | $-0.26 | -2.61% | 6,073,419 | $9.72 | $9.53 $10.03 |
| Sep 8, 2026 | $9.60 | $9.98 | $9.57 | $9.95 | +$0.15 | +1.53% | 7,753,544 | $9.78 | $9.57 $9.98 |
| Sep 4, 2026 | $10.26 | $10.31 | $9.79 | $9.80 | $-0.62 | -5.95% | 9,485,108 | $10.01 | $9.79 $10.31 |
| Sep 3, 2026 | $10.42 | $10.86 | $10.40 | $10.42 | $-0.03 | -0.29% | 5,639,084 | $10.56 | $10.40 $10.86 |
| Sep 2, 2026 | $10.73 | $10.77 | $10.42 | $10.45 | $-0.25 | -2.34% | 3,813,715 | $10.56 | $10.42 $10.77 |
| Sep 1, 2026 | $10.63 | $10.81 | $10.30 | $10.70 | +$0.26 | +2.49% | 5,034,012 | $10.62 | $10.30 $10.81 |
| Aug 31, 2026 | $10.74 | $10.74 | $10.41 | $10.44 | $-0.27 | -2.52% | 3,978,450 | $10.61 | $10.41 $10.74 |
| Aug 28, 2026 | $10.89 | $10.98 | $10.56 | $10.71 | $-0.04 | -0.37% | 3,626,886 | $10.75 | $10.56 $10.98 |
| Aug 27, 2026 | $10.30 | $11.00 | $10.30 | $10.75 | +$0.09 | +0.84% | 6,070,020 | $10.74 | $10.30 $11.00 |
| Aug 26, 2026 | $10.79 | $10.79 | $10.56 | $10.66 | $-0.06 | -0.56% | 4,183,846 | $10.65 | $10.56 $10.79 |
| Aug 25, 2026 | $10.77 | $10.90 | $10.55 | $10.72 | $-0.26 | -2.37% | 3,528,206 | $10.76 | $10.55 $10.90 |
| Aug 24, 2026 | $10.71 | $11.21 | $10.71 | $10.98 | +$0.61 | +5.88% | 6,370,725 | $10.99 | $10.71 $11.21 |