Direxion Daily Mid Cap Bull 3X Shares (MIDU)

MIDU
🏛️ États-Unis →
50.88
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 53.06 53.59 52.32 52.79 0.1M
2024-12-30 52.61 53.24 51.00 52.47 0.1M
2024-12-27 54.24 55.15 52.57 53.59 0.1M
2024-12-26 53.97 55.46 53.63 55.29 0.1M
2024-12-24 53.60 54.75 53.22 54.72 0.1M
2024-12-23 52.95 53.61 51.92 53.54 0.1M
2024-12-20 51.27 54.95 51.27 53.22 0.1M
2024-12-19 54.00 54.92 52.20 52.28 0.1M
2024-12-18 60.02 60.42 52.40 52.64 0.1M
2024-12-17 60.55 61.40 58.98 59.44 0.1M
2024-12-16 61.87 62.84 61.25 61.78 0.1M
2024-12-13 62.75 62.82 61.00 61.86 0.1M
2024-12-12 63.61 64.00 62.72 62.72 0.0M
2024-12-11 63.99 64.46 63.32 63.79 0.1M
2024-12-10 64.00 64.18 62.31 62.68 0.1M
2024-12-09 65.61 66.09 63.93 64.02 0.1M
2024-12-06 66.23 66.31 64.60 64.98 0.0M
2024-12-05 66.55 66.70 64.82 64.99 0.1M
2024-12-04 66.58 66.69 65.52 66.62 0.1M
2024-12-03 66.75 67.03 65.31 66.20 0.1M
2024-12-02 67.28 67.40 66.06 66.65 0.1M
2024-11-29 67.89 68.74 67.29 67.32 0.1M
2024-11-27 68.55 69.73 66.91 67.10 0.1M
2024-11-26 68.25 68.43 66.65 67.91 0.1M
2024-11-25 67.65 70.24 67.65 68.95 0.2M
2024-11-22 63.48 66.01 63.48 65.81 0.1M
2024-11-21 60.51 63.16 60.28 62.71 0.1M
2024-11-20 58.87 59.82 58.00 59.82 0.1M
2024-11-19 57.11 59.09 56.78 58.82 0.1M
2024-11-18 58.52 59.40 58.32 58.88 0.1M
2024-11-15 60.22 60.22 58.10 58.44 0.2M
2024-11-14 62.52 62.94 60.14 60.52 0.1M
2024-11-13 64.03 64.11 62.11 62.13 0.1M
2024-11-12 64.67 65.36 62.87 63.33 0.1M
2024-11-11 65.28 66.00 64.90 65.39 0.1M
2024-11-08 62.62 63.93 62.34 63.62 0.1M
2024-11-07 63.18 63.81 62.41 62.77 0.1M
2024-11-06 62.93 63.21 60.49 63.06 0.2M
2024-11-05 53.11 56.15 52.90 56.15 0.1M
2024-11-04 53.18 55.02 53.18 53.85 0.0M
2024-11-01 54.00 54.65 53.18 53.42 0.0M
2024-10-31 55.12 55.12 53.06 53.06 0.1M
2024-10-30 54.88 57.27 54.88 55.31 0.0M
2024-10-29 54.54 55.58 53.84 55.52 0.0M
2024-10-28 54.68 55.76 54.68 55.43 0.0M
2024-10-25 55.43 55.45 53.41 53.74 0.0M
2024-10-24 55.00 55.19 54.10 54.82 0.1M
2024-10-23 54.94 55.47 53.55 54.48 0.1M
2024-10-22 55.83 56.08 54.81 55.52 0.1M
2024-10-21 58.56 58.56 56.35 56.74 0.1M
2024-10-18 59.01 59.01 58.24 58.79 0.0M
2024-10-17 59.16 59.16 58.20 58.78 0.1M
2024-10-16 57.93 59.12 57.70 58.55 0.1M
2024-10-15 57.11 59.00 56.98 56.98 0.1M
2024-10-14 56.58 57.59 55.92 57.55 0.1M
2024-10-11 54.00 56.56 54.00 56.50 0.1M
2024-10-10 53.84 54.02 52.84 53.76 0.0M
2024-10-09 53.61 55.13 53.28 54.69 0.0M
2024-10-08 53.51 54.10 53.02 53.58 0.0M
2024-10-07 54.19 54.19 52.67 53.53 0.1M
2024-10-04 54.96 55.27 53.68 54.75 0.1M
2024-10-03 52.89 53.57 52.07 53.21 0.0M
2024-10-02 53.10 54.28 52.68 53.68 0.0M
2024-10-01 54.89 54.89 52.35 53.55 0.1M
2024-09-30 54.41 55.12 53.48 54.95 0.0M
2024-09-27 55.75 56.27 54.27 54.76 0.4M
2024-09-26 54.92 55.24 54.14 54.70 0.1M
2024-09-25 55.03 55.03 53.09 53.41 0.4M
2024-09-24 55.36 55.83 54.72 55.03 0.0M
2024-09-23 54.95 55.42 54.41 55.15 0.1M
2024-09-20 55.16 55.16 53.63 54.38 0.1M
2024-09-19 55.81 55.87 54.20 55.60 0.1M
2024-09-18 52.88 55.50 52.31 52.81 0.1M
2024-09-17 52.76 53.75 52.13 52.75 0.1M
2024-09-16 51.22 52.15 50.91 51.91 0.5M
2024-09-13 49.54 51.09 49.54 50.99 0.1M
2024-09-12 47.55 48.71 46.92 48.48 0.1M
2024-09-11 46.38 47.40 44.20 47.20 0.0M
2024-09-10 47.32 47.32 45.62 46.76 0.0M
2024-09-09 46.73 47.89 46.50 47.03 0.1M
2024-09-06 48.60 49.24 46.21 46.40 0.0M
2024-09-05 49.57 49.74 48.00 48.42 0.0M
2024-09-04 49.38 50.54 49.06 49.39 0.1M
2024-09-03 53.01 53.53 49.54 50.07 0.5M
2024-08-30 53.63 54.21 52.30 54.10 0.0M
2024-08-29 53.46 54.39 52.76 52.98 0.0M
2024-08-28 52.92 53.47 51.87 52.62 0.1M
2024-08-27 53.29 53.67 52.77 53.50 0.0M
2024-08-26 55.54 55.67 53.96 54.03 0.1M
2024-08-23 52.32 55.01 52.19 54.65 0.2M
2024-08-22 52.45 52.73 51.04 51.27 0.0M
2024-08-21 51.29 52.32 50.91 52.32 0.1M
2024-08-20 51.60 51.62 50.10 50.40 0.0M
2024-08-19 50.51 51.78 50.51 51.75 0.0M
2024-08-16 50.05 50.77 49.72 50.45 0.0M
2024-08-15 49.97 50.81 49.58 50.37 0.1M
2024-08-14 48.16 48.35 47.16 47.52 0.0M
2024-08-13 46.73 47.82 46.10 47.74 0.0M
2024-08-12 47.08 47.08 45.59 45.91 0.0M
2024-08-09 47.19 47.19 45.79 46.78 0.5M
2024-08-08 45.40 47.00 45.06 46.92 0.1M
2024-08-07 47.11 47.39 43.94 44.22 0.2M
2024-08-06 44.14 46.78 43.14 45.11 0.1M
2024-08-05 41.16 45.42 40.84 43.86 0.2M
2024-08-02 48.78 48.81 45.95 47.63 0.2M
2024-08-01 55.99 56.92 50.90 52.21 0.3M
2024-07-31 55.88 58.16 54.88 55.86 0.2M
2024-07-30 54.77 55.57 54.00 54.78 0.1M
2024-07-29 55.10 55.35 53.81 54.28 0.1M
2024-07-26 53.61 54.85 53.07 54.52 0.1M
2024-07-25 50.89 54.17 50.73 51.86 0.1M
2024-07-24 53.03 54.02 50.57 50.65 0.1M
2024-07-23 53.18 54.31 52.86 53.73 0.1M
2024-07-22 52.18 53.65 50.90 53.48 0.1M
2024-07-19 52.19 52.60 51.14 51.60 0.1M
2024-07-18 54.51 56.47 52.43 52.63 0.1M
2024-07-17 55.66 57.42 54.67 54.86 0.1M
2024-07-16 54.04 57.25 53.90 57.05 0.3M
2024-07-15 53.12 54.31 52.40 53.25 0.6M
2024-07-12 51.75 53.08 51.60 52.23 0.2M
2024-07-11 49.25 51.14 48.95 50.82 0.2M
2024-07-10 46.57 47.45 46.23 47.45 0.0M
2024-07-09 46.38 46.68 45.75 45.86 0.0M
2024-07-08 46.87 47.61 46.50 46.75 0.0M
2024-07-05 47.08 47.08 45.78 46.34 0.0M
2024-07-03 47.26 47.96 46.95 47.20 0.4M
2024-07-02 46.53 47.16 46.29 47.16 0.0M
2024-07-01 48.37 48.78 46.39 46.52 0.0M
2024-06-28 48.44 49.00 47.10 47.91 0.0M
2024-06-27 47.37 47.69 46.91 47.69 0.0M
2024-06-26 46.86 47.38 46.65 47.30 0.4M
2024-06-25 49.04 49.04 47.08 47.59 0.0M
2024-06-24 48.57 50.12 48.57 49.13 0.6M
2024-06-21 48.20 48.39 47.10 48.31 0.0M
2024-06-20 48.12 48.74 47.67 47.88 0.0M
2024-06-18 47.91 48.64 47.89 48.35 0.0M
2024-06-17 46.18 48.05 46.18 47.99 0.0M
2024-06-14 47.07 47.35 45.91 46.79 0.5M
2024-06-13 49.06 49.23 47.80 48.52 0.4M
2024-06-12 49.97 51.15 49.10 49.43 0.1M
2024-06-11 47.44 47.80 46.41 47.62 0.0M
2024-06-10 46.73 48.42 46.54 48.30 0.0M
2024-06-07 47.92 48.77 47.71 47.98 0.0M
2024-06-06 49.13 49.61 48.91 49.14 0.0M
2024-06-05 48.80 49.68 48.01 49.67 0.0M
2024-06-04 49.28 49.37 47.99 48.03 0.0M
2024-06-03 52.32 52.36 49.15 50.20 0.1M
2024-05-31 50.15 51.49 49.40 51.42 0.1M
2024-05-30 48.67 49.91 48.67 49.48 0.0M
2024-05-29 48.53 48.77 48.05 48.37 0.4M
2024-05-28 51.77 51.77 49.77 50.24 0.0M
2024-05-24 50.64 51.23 50.37 51.16 0.0M
2024-05-23 52.36 52.36 49.63 49.94 0.0M
2024-05-22 52.77 53.19 51.45 52.00 0.0M
2024-05-21 53.13 53.30 52.83 53.24 0.0M
2024-05-20 53.59 54.00 53.21 53.46 0.0M
2024-05-17 53.30 53.37 52.94 53.31 0.0M
2024-05-16 54.54 54.54 53.17 53.21 0.5M
2024-05-15 54.92 54.98 54.04 54.76 0.0M
2024-05-14 53.53 54.00 52.86 53.62 0.0M
2024-05-13 53.17 53.63 52.08 52.20 0.0M
2024-05-10 52.95 52.95 51.93 52.31 0.0M
2024-05-09 51.13 52.46 50.88 52.42 0.1M
2024-05-08 50.39 51.09 50.39 51.02 0.1M
2024-05-07 51.42 52.27 51.42 51.62 0.5M
2024-05-06 50.57 51.18 50.26 51.18 0.1M
2024-05-03 50.09 50.17 48.63 49.08 0.0M
2024-05-02 47.23 47.85 45.93 47.64 0.0M
2024-05-01 45.60 48.12 45.34 46.01 0.1M
2024-04-30 47.69 47.92 45.77 45.77 0.1M
2024-04-29 47.89 48.74 47.89 48.43 0.0M
2024-04-26 47.34 48.14 47.11 47.59 0.0M
2024-04-25 46.52 47.44 45.61 47.15 0.1M
2024-04-24 47.78 48.41 46.97 47.87 0.0M
2024-04-23 46.40 48.24 46.30 47.88 0.0M
2024-04-22 45.21 46.90 44.74 46.16 0.1M
2024-04-19 44.11 45.31 44.01 44.82 0.0M
2024-04-18 45.26 45.88 43.95 44.41 0.0M
2024-04-17 46.55 46.55 44.62 44.68 0.0M
2024-04-16 46.13 46.55 44.90 45.80 0.0M
2024-04-15 49.15 49.54 46.03 46.49 0.1M
2024-04-12 49.78 49.95 47.64 48.16 0.1M
2024-04-11 50.73 50.93 49.56 50.53 0.0M
2024-04-10 50.86 51.66 49.88 50.44 0.1M
2024-04-09 53.94 54.31 52.51 53.75 0.0M
2024-04-08 53.75 54.03 53.07 53.61 0.0M
2024-04-05 51.41 53.32 51.41 52.96 0.0M
2024-04-04 54.61 54.95 51.38 51.68 0.1M
2024-04-03 52.18 53.70 52.18 53.41 0.0M
2024-04-02 53.60 53.66 52.21 52.80 0.1M
2024-04-01 56.32 56.32 54.85 55.03 0.1M
2024-03-28 55.68 56.76 55.68 56.13 0.1M
2024-03-27 53.90 55.63 53.87 55.63 0.1M
2024-03-26 53.78 54.00 52.95 53.05 0.0M
2024-03-25 53.54 54.11 53.24 53.27 0.1M
2024-03-22 54.52 54.55 53.11 53.18 0.1M
2024-03-21 53.43 54.86 53.43 54.52 0.1M
2024-03-20 50.43 53.08 50.43 52.66 0.1M
2024-03-19 49.21 50.81 49.21 50.64 0.0M
2024-03-18 50.41 50.58 49.66 49.74 0.0M
2024-03-15 49.51 50.75 49.51 50.04 0.0M
2024-03-14 51.93 52.21 49.01 50.26 0.1M
2024-03-13 51.85 52.56 51.83 52.17 0.0M
2024-03-12 51.06 51.87 50.37 51.61 0.1M
2024-03-11 50.84 51.42 49.92 50.77 0.1M
2024-03-08 53.20 53.80 51.10 51.55 0.1M
2024-03-07 51.78 52.56 51.73 52.30 0.1M
2024-03-06 51.18 51.51 50.38 50.97 0.1M
2024-03-05 49.84 50.81 49.39 49.99 0.1M
2024-03-04 50.83 51.18 50.25 50.46 0.1M
2024-03-01 48.56 49.50 47.92 49.47 0.1M
2024-02-29 48.29 48.80 47.39 48.29 0.1M
2024-02-28 46.50 47.76 46.50 47.35 0.1M
2024-02-27 47.22 47.38 46.90 47.32 0.0M
2024-02-26 46.63 47.31 46.36 46.68 0.0M
2024-02-23 46.75 47.30 46.31 46.95 0.0M
2024-02-22 45.44 46.90 45.44 46.77 0.1M
2024-02-21 44.13 44.81 43.92 44.81 0.0M
2024-02-20 44.43 44.63 43.98 44.61 0.1M
2024-02-16 46.18 46.96 45.53 45.54 0.1M
2024-02-15 45.43 47.05 45.30 46.89 0.1M
2024-02-14 43.97 44.76 43.06 44.55 0.0M
2024-02-13 42.83 43.81 41.71 42.74 0.1M
2024-02-12 44.90 46.54 44.90 46.09 0.1M
2024-02-09 44.00 44.87 43.73 44.83 0.0M
2024-02-08 42.69 43.92 42.69 43.83 0.0M
2024-02-07 42.73 43.20 41.74 42.76 0.0M
2024-02-06 41.63 42.28 41.29 42.11 0.0M
2024-02-05 42.05 42.08 40.63 41.57 0.0M
2024-02-02 42.28 43.40 41.33 43.01 0.1M
2024-02-01 42.02 43.03 40.71 43.03 0.1M
2024-01-31 43.50 44.08 41.34 41.45 0.1M
2024-01-30 43.63 44.21 43.39 43.83 0.1M
2024-01-29 43.08 44.20 42.60 44.20 0.0M
2024-01-26 43.21 43.73 42.71 43.00 0.1M
2024-01-25 43.19 43.38 42.15 42.86 0.1M
2024-01-24 44.15 44.15 42.00 42.09 0.1M
2024-01-23 44.13 44.43 42.53 42.97 0.0M
2024-01-22 42.92 43.74 42.77 43.50 0.1M
2024-01-19 41.26 42.15 40.38 42.07 0.1M
2024-01-18 40.48 40.90 39.68 40.85 0.0M
2024-01-17 39.42 40.24 39.09 39.92 0.1M
2024-01-16 40.86 41.14 40.07 40.80 0.1M
2024-01-12 42.87 43.08 41.23 41.60 0.1M
2024-01-11 41.80 41.90 40.50 41.72 0.1M
2024-01-10 41.78 42.21 41.24 42.04 0.1M
2024-01-09 41.46 42.19 41.01 41.77 0.1M
2024-01-08 40.82 42.60 40.46 42.60 0.1M
2024-01-05 40.04 41.80 40.04 40.99 0.1M
2024-01-04 40.64 41.35 40.55 40.55 0.1M
2024-01-03 42.56 42.65 40.80 40.86 0.1M
2024-01-02 43.43 44.62 43.22 43.91 0.1M