Direxion Daily Mid Cap Bull 3X Shares (MIDU)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.55

-0.22

(-0.48%)

As of 11:10AM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	45.60	46.08	45.34	45.55	45.55	16,820
30 Apr 2024	47.69	47.92	45.77	45.77	45.77	50,700
29 Apr 2024	47.89	48.74	47.89	48.43	48.43	32,300
26 Apr 2024	47.34	48.14	47.11	47.59	47.59	30,700
25 Apr 2024	46.52	47.44	45.61	47.15	47.15	53,600
24 Apr 2024	47.78	48.41	46.97	47.87	47.87	41,300
23 Apr 2024	46.40	48.24	46.30	47.88	47.88	47,100
22 Apr 2024	45.21	46.90	44.74	46.16	46.16	52,200
19 Apr 2024	44.11	45.31	44.01	44.82	44.82	35,400
18 Apr 2024	45.26	45.88	43.95	44.41	44.41	30,800
17 Apr 2024	46.55	46.55	44.62	44.68	44.68	43,900
16 Apr 2024	46.13	46.55	44.90	45.80	45.80	49,600
15 Apr 2024	49.15	49.54	46.03	46.49	46.49	110,900
12 Apr 2024	49.78	49.95	47.64	48.16	48.16	89,300
11 Apr 2024	50.73	50.93	49.56	50.53	50.53	34,900
10 Apr 2024	50.86	51.66	49.88	50.44	50.44	120,200
09 Apr 2024	53.94	54.31	52.51	53.75	53.75	42,800
08 Apr 2024	53.75	54.03	53.07	53.61	53.61	38,400
05 Apr 2024	51.41	53.32	51.41	52.96	52.96	49,200
04 Apr 2024	54.61	54.95	51.38	51.68	51.68	83,500
03 Apr 2024	52.18	53.70	52.18	53.41	53.41	47,700
02 Apr 2024	53.60	53.66	52.21	52.80	52.80	78,400
01 Apr 2024	56.32	56.32	54.85	55.03	55.03	89,500
28 Mar 2024	55.68	56.76	55.68	56.13	56.13	96,000
27 Mar 2024	53.90	55.63	53.87	55.63	55.63	93,900
26 Mar 2024	53.78	54.00	52.95	53.05	53.05	44,600
25 Mar 2024	53.54	54.11	53.24	53.27	53.27	60,900
22 Mar 2024	54.52	54.55	53.11	53.18	53.18	89,100
21 Mar 2024	53.43	54.86	53.43	54.52	54.52	138,000
20 Mar 2024	50.43	53.08	50.43	52.66	52.66	68,400
19 Mar 2024	49.21	50.81	49.21	50.64	50.64	40,500
19 Mar 2024	0.05 Dividend
18 Mar 2024	50.41	50.58	49.66	49.74	49.69	35,200
15 Mar 2024	49.51	50.75	49.51	50.04	49.99	45,100
14 Mar 2024	51.93	52.21	49.01	50.26	50.21	136,400
13 Mar 2024	51.85	52.56	51.83	52.17	52.12	38,000
12 Mar 2024	51.06	51.87	50.37	51.61	51.56	64,700
11 Mar 2024	50.84	51.42	49.92	50.77	50.72	61,000
08 Mar 2024	53.20	53.80	51.10	51.55	51.50	115,200
07 Mar 2024	51.78	52.56	51.73	52.30	52.25	100,900
06 Mar 2024	51.18	51.51	50.38	50.97	50.92	106,700
05 Mar 2024	49.84	50.81	49.39	49.99	49.94	128,400
04 Mar 2024	50.83	51.18	50.25	50.46	50.41	118,600
01 Mar 2024	48.56	49.50	47.92	49.47	49.42	65,700
29 Feb 2024	48.29	48.80	47.39	48.29	48.24	61,000
28 Feb 2024	46.50	47.76	46.50	47.35	47.30	70,900
27 Feb 2024	47.22	47.38	46.90	47.32	47.27	42,000
26 Feb 2024	46.63	47.31	46.36	46.68	46.63	21,100
23 Feb 2024	46.75	47.30	46.31	46.95	46.90	38,200
22 Feb 2024	45.44	46.90	45.44	46.77	46.72	107,300
21 Feb 2024	44.13	44.81	43.92	44.81	44.76	30,900
20 Feb 2024	44.43	44.63	43.98	44.61	44.57	68,700
16 Feb 2024	46.18	46.96	45.53	45.54	45.49	58,800
15 Feb 2024	45.43	47.05	45.30	46.89	46.84	81,800
14 Feb 2024	43.97	44.76	43.06	44.55	44.51	39,400
13 Feb 2024	42.83	43.81	41.71	42.74	42.70	91,500
12 Feb 2024	44.90	46.54	44.90	46.09	46.04	64,200
09 Feb 2024	44.00	44.87	43.73	44.83	44.78	29,200
08 Feb 2024	42.69	43.92	42.69	43.83	43.79	39,700
07 Feb 2024	42.73	43.20	41.74	42.76	42.72	27,500
06 Feb 2024	41.63	42.28	41.29	42.11	42.07	29,200
05 Feb 2024	42.05	42.08	40.63	41.57	41.53	32,200
02 Feb 2024	42.28	43.40	41.33	43.01	42.97	69,000
01 Feb 2024	42.02	43.03	40.71	43.03	42.99	130,900
31 Jan 2024	43.50	44.08	41.34	41.45	41.41	65,100
30 Jan 2024	43.63	44.21	43.39	43.83	43.79	51,500
29 Jan 2024	43.08	44.20	42.60	44.20	44.16	43,100
26 Jan 2024	43.21	43.73	42.71	43.00	42.96	56,800
25 Jan 2024	43.19	43.38	42.15	42.86	42.82	71,100
24 Jan 2024	44.15	44.15	42.00	42.09	42.05	66,500
23 Jan 2024	44.13	44.43	42.53	42.97	42.93	45,600
22 Jan 2024	42.92	43.74	42.77	43.50	43.46	126,000
19 Jan 2024	41.26	42.15	40.38	42.07	42.03	61,000
18 Jan 2024	40.48	40.90	39.68	40.85	40.81	39,300
17 Jan 2024	39.42	40.24	39.09	39.92	39.88	57,000
16 Jan 2024	40.86	41.14	40.07	40.80	40.76	51,000
12 Jan 2024	42.87	43.08	41.23	41.60	41.56	63,900
11 Jan 2024	41.80	41.90	40.50	41.72	41.68	84,600
10 Jan 2024	41.78	42.21	41.24	42.04	42.00	92,700
09 Jan 2024	41.46	42.19	41.01	41.77	41.73	76,700
08 Jan 2024	40.82	42.60	40.46	42.60	42.56	78,700
05 Jan 2024	40.04	41.80	40.04	40.99	40.95	60,500
04 Jan 2024	40.64	41.35	40.55	40.55	40.51	51,000
03 Jan 2024	42.56	42.65	40.80	40.86	40.82	137,200
02 Jan 2024	43.43	44.62	43.22	43.91	43.87	78,200
29 Dec 2023	45.58	45.69	44.34	44.37	44.33	116,900
28 Dec 2023	45.46	45.98	45.32	45.74	45.69	59,500
27 Dec 2023	45.90	46.16	45.41	45.76	45.71	66,800
26 Dec 2023	45.16	46.16	44.83	45.73	45.68	101,100
22 Dec 2023	44.78	45.49	44.17	44.77	44.72	82,700
21 Dec 2023	43.68	44.31	43.05	44.18	44.14	79,800
21 Dec 2023	0.277 Dividend
20 Dec 2023	44.84	45.70	42.80	42.82	42.50	194,300
19 Dec 2023	44.09	45.00	43.91	44.97	44.63	70,700
18 Dec 2023	43.83	43.88	43.06	43.30	42.98	60,000
15 Dec 2023	44.47	44.47	42.84	43.19	42.87	78,600
14 Dec 2023	42.98	44.80	42.98	44.38	44.05	189,700
13 Dec 2023	38.51	41.47	38.00	41.47	41.16	134,300
12 Dec 2023	38.76	38.95	38.10	38.46	38.17	37,900
11 Dec 2023	37.97	38.90	37.95	38.81	38.52	76,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6491+0.0012(+0.18%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.92-2.01(-2.45%)

GOLD2,314.80+11.90(+0.52%)

Bitcoin AUD87,846.14-6,271.16(-6.66%)

Direxion Daily Mid Cap Bull 3X Shares (MIDU)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6491
+0.0012(+0.18%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.92
-2.01(-2.45%)

GOLD
2,314.80
+11.90(+0.52%)

Bitcoin AUD
87,846.14
-6,271.16(-6.66%)