Direxion Daily Mid Cap Bull 3X Shares (MIDU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 50.57 | 51.18 | 50.26 | 51.18 | 51.18 | 71,883 |
| May 03, 2024 | 50.09 | 50.17 | 48.63 | 49.08 | 49.08 | 41,600 |
| May 02, 2024 | 47.23 | 47.85 | 45.93 | 47.64 | 47.64 | 36,800 |
| May 01, 2024 | 45.60 | 48.12 | 45.34 | 46.01 | 46.01 | 61,800 |
| Apr 30, 2024 | 47.69 | 47.92 | 45.77 | 45.77 | 45.77 | 50,700 |
| Apr 29, 2024 | 47.89 | 48.74 | 47.89 | 48.43 | 48.43 | 32,300 |
| Apr 26, 2024 | 47.34 | 48.14 | 47.11 | 47.59 | 47.59 | 30,700 |
| Apr 25, 2024 | 46.52 | 47.44 | 45.61 | 47.15 | 47.15 | 53,600 |
| Apr 24, 2024 | 47.78 | 48.41 | 46.97 | 47.87 | 47.87 | 41,300 |
| Apr 23, 2024 | 46.40 | 48.24 | 46.30 | 47.88 | 47.88 | 47,100 |
| Apr 22, 2024 | 45.21 | 46.90 | 44.74 | 46.16 | 46.16 | 52,200 |
| Apr 19, 2024 | 44.11 | 45.31 | 44.01 | 44.82 | 44.82 | 35,400 |
| Apr 18, 2024 | 45.26 | 45.88 | 43.95 | 44.41 | 44.41 | 30,800 |
| Apr 17, 2024 | 46.55 | 46.55 | 44.62 | 44.68 | 44.68 | 43,900 |
| Apr 16, 2024 | 46.13 | 46.55 | 44.90 | 45.80 | 45.80 | 49,600 |
| Apr 15, 2024 | 49.15 | 49.54 | 46.03 | 46.49 | 46.49 | 110,900 |
| Apr 12, 2024 | 49.78 | 49.95 | 47.64 | 48.16 | 48.16 | 89,300 |
| Apr 11, 2024 | 50.73 | 50.93 | 49.56 | 50.53 | 50.53 | 34,900 |
| Apr 10, 2024 | 50.86 | 51.66 | 49.88 | 50.44 | 50.44 | 120,200 |
| Apr 09, 2024 | 53.94 | 54.31 | 52.51 | 53.75 | 53.75 | 42,800 |
| Apr 08, 2024 | 53.75 | 54.03 | 53.07 | 53.61 | 53.61 | 38,400 |
| Apr 05, 2024 | 51.41 | 53.32 | 51.41 | 52.96 | 52.96 | 49,200 |
| Apr 04, 2024 | 54.61 | 54.95 | 51.38 | 51.68 | 51.68 | 83,500 |
| Apr 03, 2024 | 52.18 | 53.70 | 52.18 | 53.41 | 53.41 | 47,700 |
| Apr 02, 2024 | 53.60 | 53.66 | 52.21 | 52.80 | 52.80 | 78,400 |
| Apr 01, 2024 | 56.32 | 56.32 | 54.85 | 55.03 | 55.03 | 89,500 |
| Mar 28, 2024 | 55.68 | 56.76 | 55.68 | 56.13 | 56.13 | 96,000 |
| Mar 27, 2024 | 53.90 | 55.63 | 53.87 | 55.63 | 55.63 | 93,900 |
| Mar 26, 2024 | 53.78 | 54.00 | 52.95 | 53.05 | 53.05 | 44,600 |
| Mar 25, 2024 | 53.54 | 54.11 | 53.24 | 53.27 | 53.27 | 60,900 |
| Mar 22, 2024 | 54.52 | 54.55 | 53.11 | 53.18 | 53.18 | 89,100 |
| Mar 21, 2024 | 53.43 | 54.86 | 53.43 | 54.52 | 54.52 | 138,000 |
| Mar 20, 2024 | 50.43 | 53.08 | 50.43 | 52.66 | 52.66 | 68,400 |
| Mar 19, 2024 | 49.21 | 50.81 | 49.21 | 50.64 | 50.64 | 40,500 |
| Mar 19, 2024 | 0.05 Dividend | |||||
| Mar 18, 2024 | 50.41 | 50.58 | 49.66 | 49.74 | 49.69 | 35,200 |
| Mar 15, 2024 | 49.51 | 50.75 | 49.51 | 50.04 | 49.99 | 45,100 |
| Mar 14, 2024 | 51.93 | 52.21 | 49.01 | 50.26 | 50.21 | 136,400 |
| Mar 13, 2024 | 51.85 | 52.56 | 51.83 | 52.17 | 52.12 | 38,000 |
| Mar 12, 2024 | 51.06 | 51.87 | 50.37 | 51.61 | 51.56 | 64,700 |
| Mar 11, 2024 | 50.84 | 51.42 | 49.92 | 50.77 | 50.72 | 61,000 |
| Mar 08, 2024 | 53.20 | 53.80 | 51.10 | 51.55 | 51.50 | 115,200 |
| Mar 07, 2024 | 51.78 | 52.56 | 51.73 | 52.30 | 52.25 | 100,900 |
| Mar 06, 2024 | 51.18 | 51.51 | 50.38 | 50.97 | 50.92 | 106,700 |
| Mar 05, 2024 | 49.84 | 50.81 | 49.39 | 49.99 | 49.94 | 128,400 |
| Mar 04, 2024 | 50.83 | 51.18 | 50.25 | 50.46 | 50.41 | 118,600 |
| Mar 01, 2024 | 48.56 | 49.50 | 47.92 | 49.47 | 49.42 | 65,700 |
| Feb 29, 2024 | 48.29 | 48.80 | 47.39 | 48.29 | 48.24 | 61,000 |
| Feb 28, 2024 | 46.50 | 47.76 | 46.50 | 47.35 | 47.30 | 70,900 |
| Feb 27, 2024 | 47.22 | 47.38 | 46.90 | 47.32 | 47.27 | 42,000 |
| Feb 26, 2024 | 46.63 | 47.31 | 46.36 | 46.68 | 46.63 | 21,100 |
| Feb 23, 2024 | 46.75 | 47.30 | 46.31 | 46.95 | 46.90 | 38,200 |
| Feb 22, 2024 | 45.44 | 46.90 | 45.44 | 46.77 | 46.72 | 107,300 |
| Feb 21, 2024 | 44.13 | 44.81 | 43.92 | 44.81 | 44.76 | 30,900 |
| Feb 20, 2024 | 44.43 | 44.63 | 43.98 | 44.61 | 44.57 | 68,700 |
| Feb 16, 2024 | 46.18 | 46.96 | 45.53 | 45.54 | 45.49 | 58,800 |
| Feb 15, 2024 | 45.43 | 47.05 | 45.30 | 46.89 | 46.84 | 81,800 |
| Feb 14, 2024 | 43.97 | 44.76 | 43.06 | 44.55 | 44.51 | 39,400 |
| Feb 13, 2024 | 42.83 | 43.81 | 41.71 | 42.74 | 42.70 | 91,500 |
| Feb 12, 2024 | 44.90 | 46.54 | 44.90 | 46.09 | 46.04 | 64,200 |
| Feb 09, 2024 | 44.00 | 44.87 | 43.73 | 44.83 | 44.78 | 29,200 |
| Feb 08, 2024 | 42.69 | 43.92 | 42.69 | 43.83 | 43.79 | 39,700 |
| Feb 07, 2024 | 42.73 | 43.20 | 41.74 | 42.76 | 42.72 | 27,500 |
| Feb 06, 2024 | 41.63 | 42.28 | 41.29 | 42.11 | 42.07 | 29,200 |
| Feb 05, 2024 | 42.05 | 42.08 | 40.63 | 41.57 | 41.53 | 32,200 |
| Feb 02, 2024 | 42.28 | 43.40 | 41.33 | 43.01 | 42.97 | 69,000 |
| Feb 01, 2024 | 42.02 | 43.03 | 40.71 | 43.03 | 42.99 | 130,900 |
| Jan 31, 2024 | 43.50 | 44.08 | 41.34 | 41.45 | 41.41 | 65,100 |
| Jan 30, 2024 | 43.63 | 44.21 | 43.39 | 43.83 | 43.79 | 51,500 |
| Jan 29, 2024 | 43.08 | 44.20 | 42.60 | 44.20 | 44.16 | 43,100 |
| Jan 26, 2024 | 43.21 | 43.73 | 42.71 | 43.00 | 42.96 | 56,800 |
| Jan 25, 2024 | 43.19 | 43.38 | 42.15 | 42.86 | 42.82 | 71,100 |
| Jan 24, 2024 | 44.15 | 44.15 | 42.00 | 42.09 | 42.05 | 66,500 |
| Jan 23, 2024 | 44.13 | 44.43 | 42.53 | 42.97 | 42.93 | 45,600 |
| Jan 22, 2024 | 42.92 | 43.74 | 42.77 | 43.50 | 43.46 | 126,000 |
| Jan 19, 2024 | 41.26 | 42.15 | 40.38 | 42.07 | 42.03 | 61,000 |
| Jan 18, 2024 | 40.48 | 40.90 | 39.68 | 40.85 | 40.81 | 39,300 |
| Jan 17, 2024 | 39.42 | 40.24 | 39.09 | 39.92 | 39.88 | 57,000 |
| Jan 16, 2024 | 40.86 | 41.14 | 40.07 | 40.80 | 40.76 | 51,000 |
| Jan 12, 2024 | 42.87 | 43.08 | 41.23 | 41.60 | 41.56 | 63,900 |
| Jan 11, 2024 | 41.80 | 41.90 | 40.50 | 41.72 | 41.68 | 84,600 |
| Jan 10, 2024 | 41.78 | 42.21 | 41.24 | 42.04 | 42.00 | 92,700 |
| Jan 09, 2024 | 41.46 | 42.19 | 41.01 | 41.77 | 41.73 | 76,700 |
| Jan 08, 2024 | 40.82 | 42.60 | 40.46 | 42.60 | 42.56 | 78,700 |
| Jan 05, 2024 | 40.04 | 41.80 | 40.04 | 40.99 | 40.95 | 60,500 |
| Jan 04, 2024 | 40.64 | 41.35 | 40.55 | 40.55 | 40.51 | 51,000 |
| Jan 03, 2024 | 42.56 | 42.65 | 40.80 | 40.86 | 40.82 | 137,200 |
| Jan 02, 2024 | 43.43 | 44.62 | 43.22 | 43.91 | 43.87 | 78,200 |
| Dec 29, 2023 | 45.58 | 45.69 | 44.34 | 44.37 | 44.33 | 116,900 |
| Dec 28, 2023 | 45.46 | 45.98 | 45.32 | 45.74 | 45.69 | 59,500 |
| Dec 27, 2023 | 45.90 | 46.16 | 45.41 | 45.76 | 45.71 | 66,800 |
| Dec 26, 2023 | 45.16 | 46.16 | 44.83 | 45.73 | 45.68 | 101,100 |
| Dec 22, 2023 | 44.78 | 45.49 | 44.17 | 44.77 | 44.72 | 82,700 |
| Dec 21, 2023 | 43.68 | 44.31 | 43.05 | 44.18 | 44.14 | 79,800 |
| Dec 21, 2023 | 0.277 Dividend | |||||
| Dec 20, 2023 | 44.84 | 45.70 | 42.80 | 42.82 | 42.50 | 194,300 |
| Dec 19, 2023 | 44.09 | 45.00 | 43.91 | 44.97 | 44.63 | 70,700 |
| Dec 18, 2023 | 43.83 | 43.88 | 43.06 | 43.30 | 42.98 | 60,000 |
| Dec 15, 2023 | 44.47 | 44.47 | 42.84 | 43.19 | 42.87 | 78,600 |
| Dec 14, 2023 | 42.98 | 44.80 | 42.98 | 44.38 | 44.05 | 189,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.