Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Cap Bull 3X Direxion (NY: MIDU )

47.30 -0.29 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.67 16.84 16.05 16.10 286,058 -1.68(-9.44%)
Apr 29, 2020 17.08 18.10 16.81 17.78 310,135 +2.00(+12.68%)
Apr 28, 2020 16.36 16.72 15.28 15.78 410,784 +0.46(+2.99%)
Apr 27, 2020 14.03 15.53 13.99 15.32 269,620 +1.76(+12.95%)
Apr 24, 2020 13.27 13.81 12.97 13.57 96,924 +0.48(+3.65%)
Apr 23, 2020 12.82 13.65 12.82 13.09 86,053 +0.45(+3.55%)
Apr 22, 2020 12.82 13.06 12.49 12.64 92,404 +0.49(+4.02%)
Apr 21, 2020 12.42 12.68 11.87 12.15 212,272 -1.00(-7.57%)
Apr 20, 2020 13.34 13.95 12.99 13.15 185,765 -0.82(-5.87%)
Apr 17, 2020 13.95 14.32 13.60 13.97 313,518 +1.33(+10.50%)
Apr 16, 2020 12.75 12.92 12.03 12.64 178,848 +0.00(+0.00%)
Apr 15, 2020 12.98 13.16 12.45 12.64 223,496 -1.71(-11.90%)
Apr 14, 2020 14.54 14.90 13.91 14.35 194,807 +0.86(+6.37%)
Apr 13, 2020 14.64 14.80 13.03 13.49 277,802 -1.45(-9.68%)
Apr 09, 2020 14.69 15.62 14.31 14.93 607,979 +1.40(+10.32%)
Apr 08, 2020 12.31 13.68 11.96 13.54 366,123 +1.77(+15.01%)
Apr 07, 2020 12.69 13.39 11.71 11.77 541,363 +0.44(+3.88%)
Apr 06, 2020 10.58 11.41 10.36 11.33 345,502 +2.21(+24.24%)
Apr 03, 2020 9.760 10.00 8.823 9.120 75,818 -0.80(-8.03%)
Apr 02, 2020 9.428 10.64 9.175 9.916 217,010 +0.22(+2.32%)
Apr 01, 2020 9.789 10.44 9.419 9.692 297,696 -1.92(-16.55%)
Mar 31, 2020 11.98 12.15 11.09 11.61 123,730 -0.43(-3.57%)
Mar 30, 2020 11.47 12.06 10.61 12.04 296,708 +0.86(+7.68%)
Mar 27, 2020 10.97 12.07 10.50 11.19 228,581 -1.09(-8.90%)
Mar 26, 2020 10.93 12.39 10.80 12.28 554,756 +1.68(+15.84%)
Mar 25, 2020 9.965 11.67 9.184 10.60 618,123 +0.98(+10.14%)
Mar 24, 2020 8.599 9.643 8.364 9.624 548,964 +2.27(+30.94%)
Mar 23, 2020 8.120 8.120 6.569 7.349 422,607 -0.94(-11.31%)
Mar 20, 2020 9.702 10.07 7.984 8.286 216,594 -1.02(-10.91%)
Mar 19, 2020 7.837 9.741 7.213 9.301 423,756 +1.21(+14.96%)
Mar 18, 2020 9.760 10.61 7.008 8.091 375,570 -3.84(-32.16%)
Mar 17, 2020 11.18 11.94 9.770 11.93 296,460 +2.01(+20.28%)
Mar 16, 2020 12.77 13.58 9.760 9.916 292,079 -7.66(-43.59%)
Mar 13, 2020 16.27 17.63 13.67 17.58 263,007 +3.74(+27.01%)
Mar 12, 2020 15.24 17.24 13.66 13.84 367,806 -6.17(-30.83%)
Mar 11, 2020 22.91 22.95 19.22 20.01 131,347 -4.95(-19.83%)
Mar 10, 2020 24.95 24.96 21.47 24.96 76,717 +2.02(+8.81%)
Mar 09, 2020 23.49 25.52 22.06 22.94 142,703 -7.90(-25.61%)
Mar 06, 2020 29.33 31.46 28.70 30.83 61,986 -1.72(-5.29%)
Mar 05, 2020 33.98 34.24 31.45 32.55 72,475 -3.98(-10.90%)
Mar 04, 2020 34.73 36.56 33.99 36.54 31,647 +3.57(+10.81%)
Mar 03, 2020 35.45 36.92 32.09 32.97 59,220 -2.31(-6.56%)
Mar 02, 2020 32.82 35.28 31.04 35.28 68,131 +3.12(+9.71%)
Feb 28, 2020 31.04 32.86 29.52 32.16 125,099 -2.00(-5.86%)
Feb 27, 2020 35.90 38.17 34.01 34.16 61,445 -4.14(-10.81%)
Feb 26, 2020 40.59 41.33 38.30 38.30 27,339 -1.93(-4.80%)
Feb 25, 2020 45.14 45.14 39.96 40.23 79,037 -4.57(-10.20%)
Feb 24, 2020 44.77 45.49 44.22 44.80 47,418 -4.40(-8.95%)
Feb 21, 2020 50.14 50.14 48.80 49.20 24,179 -1.60(-3.15%)
Feb 20, 2020 50.10 51.00 49.09 50.80 66,379 +0.56(+1.11%)
Feb 19, 2020 50.34 50.75 50.16 50.25 23,693 +0.61(+1.22%)
Feb 18, 2020 49.71 49.89 48.88 49.64 35,242 -0.49(-0.97%)
Feb 14, 2020 50.35 50.35 49.70 50.13 9,221 -0.14(-0.27%)
Feb 13, 2020 49.03 50.32 48.95 50.27 29,393 +0.53(+1.06%)
Feb 12, 2020 49.45 49.76 49.13 49.74 16,157 +1.00(+2.04%)
Feb 11, 2020 48.18 49.29 48.13 48.74 26,210 +1.09(+2.29%)
Feb 10, 2020 46.62 47.65 46.53 47.65 7,267 +0.77(+1.64%)
Feb 07, 2020 47.70 47.70 46.69 46.88 16,700 -1.40(-2.89%)
Feb 06, 2020 49.07 49.52 48.25 48.27 24,717 -0.68(-1.40%)
Feb 05, 2020 48.65 49.08 48.34 48.96 37,043 +1.64(+3.47%)
Feb 04, 2020 47.15 47.85 47.13 47.32 44,143 +1.79(+3.92%)
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.