Skip to main content

Mid Cap Bull 3X Direxion (NY: MIDU )

46.75 -0.84 (-1.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 40.14 40.32 39.59 39.97 53,027 +0.70(+1.78%)
Jun 29, 2023 37.91 39.28 37.91 39.27 70,482 +1.33(+3.51%)
Jun 28, 2023 37.53 37.94 37.16 37.94 28,255 +0.06(+0.16%)
Jun 27, 2023 36.29 38.00 36.29 37.88 25,451 +1.71(+4.72%)
Jun 26, 2023 35.48 36.66 35.48 36.17 20,399 +0.87(+2.46%)
Jun 23, 2023 35.43 36.09 35.16 35.31 26,022 -1.22(-3.35%)
Jun 22, 2023 36.40 36.80 36.02 36.53 20,277 -0.72(-1.93%)
Jun 21, 2023 36.80 37.70 36.69 37.25 24,555 -0.16(-0.42%)
Jun 20, 2023 37.66 37.66 36.83 37.41 19,612 -0.84(-2.21%)
Jun 16, 2023 39.03 39.21 37.86 38.25 25,839 -0.60(-1.54%)
Jun 15, 2023 37.10 38.85 37.10 38.85 50,279 +5.43(+16.23%)
May 08, 2023 34.09 34.12 33.15 33.42 13,666 -0.32(-0.96%)
May 05, 2023 33.07 33.97 33.07 33.75 47,127 +2.00(+6.30%)
May 04, 2023 32.84 32.84 31.39 31.75 68,085 -1.69(-5.05%)
May 03, 2023 33.85 35.31 33.36 33.43 28,491 -0.12(-0.35%)
May 02, 2023 34.77 34.77 32.28 33.55 34,594 -1.46(-4.17%)
May 01, 2023 34.96 35.95 34.92 35.01 24,972 -0.03(-0.08%)
Apr 28, 2023 33.97 35.18 33.97 35.04 65,704 +0.93(+2.73%)
Apr 27, 2023 32.84 34.20 32.57 34.11 31,657 +1.57(+4.82%)
Apr 26, 2023 33.22 33.63 32.49 32.54 35,027 -1.02(-3.03%)
Apr 25, 2023 34.80 34.88 33.55 33.56 40,792 -2.07(-5.80%)
Apr 24, 2023 35.44 35.95 35.18 35.62 19,945 +0.03(+0.08%)
Apr 21, 2023 35.27 35.71 34.84 35.59 16,005 -0.10(-0.27%)
Apr 20, 2023 35.34 36.07 35.32 35.69 22,196 -0.39(-1.09%)
Apr 19, 2023 35.47 36.21 35.16 36.08 21,851 +0.15(+0.41%)
Apr 18, 2023 36.40 36.56 35.54 35.94 18,367 -0.16(-0.43%)
Apr 17, 2023 35.35 36.09 35.27 36.09 30,444 +0.80(+2.28%)
Apr 14, 2023 35.86 36.56 34.73 35.29 42,578 -0.57(-1.59%)
Apr 13, 2023 35.36 36.06 34.84 35.86 52,912 +0.67(+1.90%)
Apr 12, 2023 36.55 36.79 35.05 35.19 49,582 -0.58(-1.62%)
Apr 11, 2023 35.39 36.18 35.11 35.77 65,991 +0.98(+2.82%)
Apr 10, 2023 33.23 34.84 33.23 34.79 46,377 +1.16(+3.44%)
Apr 06, 2023 33.32 33.83 33.22 33.63 36,367 -0.14(-0.41%)
Apr 05, 2023 34.11 34.22 33.16 33.77 30,193 -0.76(-2.19%)
Apr 04, 2023 35.98 35.98 33.94 34.52 46,529 -1.87(-5.15%)
Apr 03, 2023 36.47 36.92 35.64 36.40 26,954 +0.02(+0.05%)
Mar 31, 2023 35.39 36.47 35.39 36.38 36,659 +1.74(+5.01%)
Mar 30, 2023 35.21 35.32 34.30 34.64 28,829 +0.29(+0.86%)
Mar 29, 2023 34.03 34.37 33.60 34.35 51,573 +1.18(+3.55%)
Mar 28, 2023 32.67 33.53 32.65 33.17 20,639 +0.20(+0.60%)
Mar 27, 2023 33.26 33.40 32.32 32.97 61,063 +0.93(+2.91%)
Mar 24, 2023 30.50 32.04 29.92 32.04 39,048 +0.76(+2.41%)
Mar 23, 2023 32.37 33.44 30.78 31.29 33,662 -0.40(-1.27%)
Mar 22, 2023 34.41 34.68 31.69 31.69 64,106 -2.69(-7.82%)
Mar 21, 2023 34.09 34.68 34.01 34.38 58,070 +1.82(+5.59%)
Mar 20, 2023 31.85 33.25 31.85 32.56 60,072 +1.59(+5.15%)
Mar 17, 2023 32.27 32.52 30.81 30.96 31,324 -2.35(-7.05%)
Mar 16, 2023 30.96 33.58 30.71 33.31 103,526 +1.22(+3.81%)
Mar 15, 2023 32.00 32.31 30.53 32.09 48,284 -2.21(-6.44%)
Mar 14, 2023 34.82 35.42 33.25 34.30 101,845 +1.83(+5.63%)
Mar 13, 2023 32.64 33.88 31.39 32.47 41,940 -1.89(-5.49%)
Mar 10, 2023 37.28 37.28 33.68 34.36 60,543 -3.25(-8.63%)
Mar 09, 2023 40.61 40.70 37.60 37.60 69,651 -2.92(-7.22%)
Mar 08, 2023 40.60 41.04 39.84 40.53 23,560 +0.10(+0.24%)
Mar 07, 2023 41.73 42.25 40.29 40.43 25,410 -1.53(-3.64%)
Mar 06, 2023 43.37 43.62 41.68 41.95 30,106 -1.61(-3.70%)
Mar 03, 2023 42.72 43.66 41.97 43.57 35,764 +1.43(+3.38%)
Mar 02, 2023 40.80 42.23 40.38 42.14 14,155 +0.53(+1.27%)
Mar 01, 2023 41.16 41.99 40.99 41.61 24,704 +0.35(+0.85%)
Feb 28, 2023 41.46 42.42 41.26 41.26 28,469 -0.24(-0.59%)
Feb 27, 2023 42.24 42.79 41.23 41.50 15,538 +0.23(+0.57%)
Feb 24, 2023 40.39 41.33 40.08 41.27 20,692 -0.85(-2.02%)
Feb 23, 2023 42.50 42.68 40.86 42.12 9,945 +0.57(+1.37%)
Feb 22, 2023 42.00 42.33 41.32 41.55 18,189 +0.13(+0.31%)
Feb 21, 2023 43.28 43.40 41.25 41.43 52,323 -3.19(-7.15%)
Feb 17, 2023 44.36 44.76 43.62 44.61 15,907 -0.25(-0.57%)
Feb 16, 2023 44.28 46.34 44.05 44.87 24,849 -1.05(-2.28%)
Feb 15, 2023 44.03 45.91 43.99 45.91 15,253 +0.95(+2.11%)
Feb 14, 2023 44.12 45.67 43.74 44.97 22,655 +0.09(+0.20%)
Feb 13, 2023 43.46 44.88 43.46 44.88 18,674 +1.51(+3.47%)
Feb 10, 2023 42.53 43.40 42.53 43.37 45,764 +0.33(+0.77%)
Feb 09, 2023 45.55 46.17 42.73 43.04 30,154 -1.70(-3.80%)
Feb 08, 2023 45.61 45.92 44.59 44.74 55,083 -1.72(-3.70%)
Feb 07, 2023 44.80 46.74 44.09 46.46 73,703 +0.96(+2.11%)
Feb 06, 2023 46.28 46.28 44.99 45.50 40,369 -1.58(-3.36%)
Feb 03, 2023 46.84 48.11 46.53 47.09 57,302 -0.90(-1.87%)
Feb 02, 2023 47.27 48.51 46.84 47.99 79,143 +1.61(+3.48%)
Feb 01, 2023 43.86 47.29 43.69 46.37 83,174 +2.10(+4.75%)
Jan 31, 2023 41.69 44.27 41.66 44.27 38,592 +2.89(+7.00%)
Jan 30, 2023 41.76 43.00 41.30 41.38 28,005 -1.38(-3.23%)
Jan 27, 2023 41.81 43.14 41.81 42.76 37,808 +0.44(+1.04%)
Jan 26, 2023 42.11 42.36 41.00 42.32 17,382 +1.08(+2.61%)
Jan 25, 2023 40.10 41.32 39.55 41.24 32,468 +0.20(+0.49%)
Jan 24, 2023 40.78 41.47 40.49 41.04 10,241 -0.40(-0.96%)
Jan 23, 2023 40.01 41.70 39.95 41.44 34,521 +1.55(+3.87%)
Jan 20, 2023 38.21 39.90 37.90 39.89 22,295 +1.85(+4.86%)
Jan 19, 2023 38.47 38.72 37.60 38.04 36,000 -1.27(-3.23%)
Jan 18, 2023 41.32 42.14 39.28 39.31 61,853 -1.61(-3.94%)
Jan 17, 2023 41.24 41.65 40.73 40.93 39,812 -0.19(-0.45%)
Jan 13, 2023 39.70 41.29 39.47 41.11 29,645 +0.47(+1.15%)
Jan 12, 2023 40.13 40.79 39.03 40.64 52,675 +1.11(+2.80%)
Jan 11, 2023 38.64 39.55 38.64 39.54 28,708 +1.46(+3.83%)
Jan 10, 2023 37.10 38.10 36.49 38.08 15,192 +1.01(+2.72%)
Jan 09, 2023 37.65 38.28 36.97 37.07 34,617 +0.08(+0.21%)
Jan 06, 2023 35.35 37.20 34.91 37.00 61,652 +2.51(+7.29%)
Jan 05, 2023 34.91 34.91 33.80 34.48 10,906 -1.09(-3.05%)
Jan 04, 2023 34.85 36.05 34.68 35.57 31,998 +1.54(+4.51%)
Jan 03, 2023 35.27 35.78 33.48 34.03 30,061 -0.48(-1.39%)
Dec 30, 2022 34.28 34.65 33.71 34.51 22,183 -0.46(-1.31%)
Dec 29, 2022 33.96 35.36 33.68 34.97 28,763 +1.93(+5.83%)
Dec 28, 2022 34.81 35.19 33.04 33.04 32,648 -1.85(-5.30%)
Dec 27, 2022 34.98 35.09 34.41 34.89 14,617 +0.12(+0.34%)
Dec 23, 2022 34.29 34.81 33.64 34.78 30,125 +0.66(+1.92%)
Dec 22, 2022 34.48 34.52 32.38 34.12 22,392 -1.19(-3.38%)
Dec 21, 2022 34.58 35.55 34.49 35.31 39,537 +1.82(+5.45%)
Dec 20, 2022 32.73 33.93 32.72 33.49 16,727 +0.59(+1.79%)
Dec 19, 2022 34.21 34.26 32.54 32.90 33,124 -1.23(-3.61%)
Dec 16, 2022 34.16 34.58 33.37 34.13 22,808 -1.11(-3.16%)
Dec 15, 2022 36.61 36.62 34.96 35.24 26,530 -2.67(-7.03%)
Dec 14, 2022 38.67 39.27 37.36 37.91 38,012 -0.50(-1.30%)
Dec 13, 2022 40.39 40.86 37.66 38.41 82,325 +0.70(+1.87%)
Dec 12, 2022 36.73 37.81 36.35 37.71 11,724 +1.10(+3.02%)
Dec 09, 2022 37.29 37.72 36.58 36.60 38,290 -1.18(-3.13%)
Dec 08, 2022 37.61 38.46 37.22 37.78 37,614 +0.81(+2.19%)
Dec 07, 2022 36.79 37.85 36.79 36.97 12,953 -0.12(-0.32%)
Dec 06, 2022 38.32 38.32 36.16 37.09 31,617 -1.37(-3.56%)
Dec 05, 2022 40.74 40.74 38.02 38.46 38,435 -3.09(-7.43%)
Dec 02, 2022 39.99 42.13 39.76 41.54 16,602 +0.08(+0.19%)
Dec 01, 2022 42.43 42.88 41.15 41.47 24,179 -0.29(-0.70%)
Nov 30, 2022 39.11 41.76 38.00 41.76 23,989 +2.72(+6.96%)
Nov 29, 2022 38.73 39.59 38.73 39.04 13,614 +0.40(+1.02%)
Nov 28, 2022 39.96 40.29 38.41 38.65 22,491 -2.33(-5.68%)
Nov 25, 2022 40.49 41.17 40.42 40.98 10,638 +0.52(+1.28%)
Nov 23, 2022 40.44 41.04 40.02 40.46 19,247 +0.07(+0.17%)
Nov 22, 2022 39.20 40.43 39.01 40.39 29,113 +1.89(+4.90%)
Nov 21, 2022 38.21 38.59 37.94 38.51 12,668 -0.21(-0.53%)
Nov 18, 2022 39.13 39.36 37.76 38.71 34,116 +0.70(+1.85%)
Nov 17, 2022 37.14 38.03 36.63 38.01 47,467 -0.73(-1.89%)
Nov 16, 2022 39.85 39.85 38.48 38.74 30,304 -1.71(-4.23%)
Nov 15, 2022 40.51 41.43 39.76 40.45 46,159 +1.75(+4.52%)
Nov 14, 2022 39.51 40.36 38.69 38.70 28,458 -1.14(-2.87%)
Nov 11, 2022 39.67 40.82 39.40 39.84 69,338 +0.68(+1.75%)
Nov 10, 2022 37.13 39.23 37.13 39.16 75,532 +5.73(+17.15%)
Nov 09, 2022 35.04 35.34 33.20 33.43 28,129 -2.25(-6.30%)
Nov 08, 2022 35.72 36.76 34.65 35.67 30,010 +0.27(+0.76%)
Nov 07, 2022 35.26 35.49 34.32 35.41 24,299 +0.83(+2.39%)
Nov 04, 2022 34.44 35.15 33.01 34.58 55,041 +1.61(+4.89%)
Nov 03, 2022 32.09 33.52 31.24 32.97 41,888 -0.21(-0.62%)
Nov 02, 2022 35.96 33.17 33.17 75,440 -3.20(-8.81%)
Nov 01, 2022 37.08 37.08 35.85 36.38 48,360 +0.37(+1.03%)
Oct 31, 2022 35.57 36.50 35.31 36.01 63,527 -0.01(-0.03%)
Oct 28, 2022 34.40 36.02 33.78 36.02 36,621 +1.82(+5.31%)
Oct 27, 2022 34.67 35.51 34.01 34.20 48,273 +0.04(+0.11%)
Oct 26, 2022 34.25 35.62 33.90 34.16 57,213 +0.22(+0.66%)
Oct 25, 2022 31.57 33.99 31.56 33.94 51,681 +2.40(+7.62%)
Oct 24, 2022 31.37 31.77 30.63 31.53 25,763 +0.58(+1.86%)
Oct 21, 2022 29.17 31.08 28.70 30.96 20,617 +1.80(+6.16%)
Oct 20, 2022 30.60 31.21 28.97 29.16 16,602 -1.40(-4.57%)
Oct 19, 2022 31.49 31.61 29.77 30.56 22,491 -1.68(-5.21%)
Oct 18, 2022 32.89 33.21 31.50 32.24 41,805 +1.36(+4.40%)
Oct 17, 2022 30.08 31.17 30.08 30.88 57,757 +2.28(+7.96%)
Oct 14, 2022 31.46 31.94 28.51 28.60 45,899 -2.25(-7.28%)
Oct 13, 2022 27.35 31.26 26.57 30.85 50,441 +1.89(+6.55%)
Oct 12, 2022 29.44 29.47 28.86 28.95 20,842 -0.50(-1.69%)
Oct 11, 2022 28.82 30.44 28.28 29.45 25,402 +0.15(+0.50%)
Oct 10, 2022 29.73 29.94 28.93 29.30 16,609 -0.18(-0.60%)
Oct 07, 2022 30.90 30.90 29.16 29.48 17,814 -2.45(-7.68%)
Oct 06, 2022 32.29 32.86 31.81 31.93 20,487 -0.76(-2.33%)
Oct 05, 2022 31.83 33.14 31.15 32.69 64,581 -0.53(-1.59%)
Oct 04, 2022 31.18 33.25 31.18 33.22 35,547 +3.48(+11.69%)
Oct 03, 2022 28.46 30.21 27.82 29.74 37,523 +2.44(+8.94%)
Sep 30, 2022 27.85 29.16 27.23 27.30 31,236 -0.70(-2.51%)
Sep 29, 2022 28.84 28.84 27.13 28.01 20,220 -1.81(-6.06%)
Sep 28, 2022 27.91 30.18 27.88 29.81 37,496 +2.30(+8.34%)
Sep 27, 2022 28.42 28.85 26.80 27.52 32,929 +0.02(+0.07%)
Sep 26, 2022 28.28 29.39 27.31 27.50 30,210 -1.26(-4.38%)
Sep 23, 2022 29.40 29.40 27.75 28.76 43,047 -2.03(-6.60%)
Sep 22, 2022 32.80 32.80 30.55 30.79 23,670 -2.13(-6.47%)
Sep 21, 2022 34.95 35.82 32.92 32.92 34,779 -1.41(-4.10%)
Sep 20, 2022 35.18 35.18 33.70 34.33 23,370 -1.79(-4.95%)
Sep 19, 2022 33.77 36.17 33.70 36.11 24,535 +1.38(+3.97%)
Sep 16, 2022 34.91 34.91 33.85 34.74 44,380 -1.60(-4.41%)
Sep 15, 2022 38.00 38.00 36.19 36.34 11,588 -0.53(-1.44%)
Sep 14, 2022 36.52 37.04 35.85 36.87 6,767 -0.18(-0.49%)
Sep 13, 2022 38.74 39.09 36.69 37.05 52,826 -4.56(-10.96%)
Sep 12, 2022 41.20 42.08 41.03 41.61 27,522 +1.16(+2.87%)
Sep 09, 2022 39.29 40.68 39.29 40.45 33,572 +2.04(+5.32%)
Sep 08, 2022 36.63 38.41 35.99 38.41 46,774 +1.05(+2.82%)
Sep 07, 2022 34.76 37.39 34.75 37.35 8,796 +2.33(+6.67%)
Sep 06, 2022 36.08 36.08 34.35 35.02 11,569 -0.58(-1.62%)
Sep 02, 2022 37.69 37.99 35.29 35.60 23,257 -0.89(-2.44%)
Sep 01, 2022 36.63 36.63 35.05 36.48 23,657 -0.96(-2.56%)
Aug 31, 2022 38.46 38.61 37.26 37.44 40,643 -0.66(-1.74%)
Aug 30, 2022 40.26 40.26 37.83 38.11 32,417 -1.79(-4.48%)
Aug 29, 2022 39.74 40.86 39.44 39.89 19,472 -0.81(-1.99%)
Aug 26, 2022 44.84 44.84 40.69 40.70 36,320 -4.01(-8.96%)
Aug 25, 2022 43.05 44.71 43.05 44.71 19,548 +2.10(+4.93%)
Aug 24, 2022 41.91 42.95 41.91 42.61 18,998 +0.62(+1.47%)
Aug 23, 2022 42.17 43.37 41.98 41.99 24,607 +0.00(+0.00%)
Aug 22, 2022 43.25 43.25 41.91 41.99 40,197 -2.92(-6.50%)
Aug 19, 2022 45.89 45.93 44.52 44.91 46,081 -2.31(-4.88%)
Aug 18, 2022 46.40 47.37 46.32 47.22 46,246 +1.11(+2.42%)
Aug 17, 2022 46.75 47.02 45.20 46.11 80,084 -2.05(-4.26%)
Aug 16, 2022 47.21 48.67 46.97 48.16 34,265 +0.95(+2.01%)
Aug 15, 2022 46.03 47.36 46.00 47.21 13,592 +0.23(+0.50%)
Aug 12, 2022 45.57 46.99 45.10 46.98 16,538 +2.01(+4.48%)
Aug 11, 2022 45.45 46.54 44.81 44.96 45,798 +0.84(+1.90%)
Aug 10, 2022 43.08 44.23 43.06 44.13 48,881 +3.03(+7.38%)
Aug 09, 2022 41.95 41.95 40.74 41.10 9,355 -1.09(-2.59%)
Aug 08, 2022 42.14 43.43 42.09 42.19 45,416 +0.78(+1.89%)
Aug 05, 2022 39.53 41.52 39.52 41.41 27,264 +0.67(+1.65%)
Aug 04, 2022 41.66 41.66 40.66 40.73 16,538 -0.93(-2.23%)
Aug 03, 2022 41.25 41.97 40.67 41.66 29,152 +1.00(+2.45%)
Aug 02, 2022 41.22 41.94 40.30 40.67 22,438 -1.25(-2.98%)
Aug 01, 2022 41.22 42.12 40.66 41.92 27,327 -0.04(-0.09%)
Jul 29, 2022 40.61 42.29 40.37 41.95 42,274 +1.65(+4.10%)
Jul 28, 2022 39.14 40.38 38.24 40.30 56,766 +1.79(+4.64%)
Jul 27, 2022 36.99 38.73 36.73 38.52 25,535 +2.08(+5.71%)
Jul 26, 2022 36.64 36.69 36.11 36.44 10,170 -0.63(-1.71%)
Jul 25, 2022 36.63 37.15 36.10 37.07 20,940 +0.63(+1.72%)
Jul 22, 2022 37.73 37.86 35.85 36.45 24,381 -0.99(-2.64%)
Jul 21, 2022 35.87 37.43 35.54 37.43 27,136 +0.84(+2.30%)
Jul 20, 2022 35.45 36.70 35.10 36.59 60,843 +1.16(+3.28%)
Jul 19, 2022 33.48 35.53 33.48 35.43 46,114 +3.12(+9.64%)
Jul 18, 2022 33.53 33.89 32.20 32.31 66,993 -0.16(-0.48%)
Jul 15, 2022 31.83 32.47 30.96 32.47 69,587 +1.77(+5.76%)
Jul 14, 2022 30.07 30.82 29.55 30.70 26,543 -1.01(-3.17%)
Jul 13, 2022 30.77 32.07 30.48 31.71 17,463 -0.27(-0.86%)
Jul 12, 2022 31.74 32.98 31.50 31.98 24,460 -0.13(-0.40%)
Jul 11, 2022 32.37 32.66 32.00 32.11 19,928 -1.20(-3.61%)
Jul 08, 2022 33.38 34.02 32.51 33.31 15,214 -0.31(-0.93%)
Jul 07, 2022 32.91 33.79 32.90 33.62 35,312 +2.07(+6.56%)
Jul 06, 2022 32.08 32.13 30.92 31.55 27,544 -0.61(-1.88%)
Jul 05, 2022 30.67 32.16 29.71 32.16 28,997 -0.09(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.