Direxion Daily Mid Cap Bull 3X Shares (MIDU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

53.24

-0.22

(-0.41%)

At close: 04:00PM EDT

53.25

+0.01

(+0.02%)

After hours:

07:15PM EDT

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	53.13	53.30	52.83	53.24	53.24	47,800
20 May 2024	53.59	54.00	53.21	53.46	53.46	31,500
17 May 2024	53.30	53.37	52.94	53.31	53.31	40,800
16 May 2024	54.54	54.54	53.17	53.21	53.21	465,300
15 May 2024	54.92	54.98	54.04	54.76	54.76	47,300
14 May 2024	53.53	54.00	52.86	53.62	53.62	22,000
13 May 2024	53.17	53.63	52.08	52.20	52.20	44,400
10 May 2024	52.95	52.95	51.93	52.31	52.31	28,200
09 May 2024	51.13	52.46	50.88	52.42	52.42	56,100
08 May 2024	50.39	51.09	50.39	51.02	51.02	76,700
07 May 2024	51.42	52.27	51.42	51.62	51.62	459,600
06 May 2024	50.57	51.18	50.26	51.18	51.18	72,300
03 May 2024	50.09	50.17	48.63	49.08	49.08	41,600
02 May 2024	47.23	47.85	45.93	47.64	47.64	36,800
01 May 2024	45.60	48.12	45.34	46.01	46.01	61,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,118.30-1.90(-0.02%)

AUD/USD0.6661-0.0009(-0.13%)

ASX 2007,848.10-3.60(-0.05%)

OIL77.51-1.15(-1.46%)

GOLD2,414.60-11.30(-0.47%)

Bitcoin AUD105,208.83-1,219.72(-1.15%)

Direxion Daily Mid Cap Bull 3X Shares (MIDU)

ALL ORDS
8,118.30
-1.90(-0.02%)

AUD/USD
0.6661
-0.0009(-0.13%)

ASX 200
7,848.10
-3.60(-0.05%)

OIL
77.51
-1.15(-1.46%)

GOLD
2,414.60
-11.30(-0.47%)

Bitcoin AUD
105,208.83
-1,219.72(-1.15%)