Direxion Daily Mid Cap Bull 3X Shares (MIDU)

MIDU
🏛️ Vereinigte Staaten →
50.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 69.01 70.60 69.01 69.64 0.0M
2021-12-30 70.08 71.48 69.27 69.34 0.0M
2021-12-29 68.83 70.21 68.60 69.98 0.0M
2021-12-28 69.12 70.20 68.49 68.82 0.0M
2021-12-27 66.89 68.94 65.86 68.87 0.1M
2021-12-23 65.68 66.66 65.10 66.25 0.0M
2021-12-22 63.14 64.93 62.95 64.87 0.0M
2021-12-21 60.24 63.10 60.18 63.10 0.1M
2021-12-20 59.16 59.28 56.12 58.52 0.1M
2021-12-17 61.25 63.36 59.95 61.63 0.1M
2021-12-16 65.76 65.76 61.43 62.00 0.1M
2021-12-15 62.76 64.53 60.57 64.44 0.1M
2021-12-14 62.70 64.35 62.08 62.51 0.1M
2021-12-13 64.95 65.18 62.68 63.37 0.0M
2021-12-10 66.51 66.51 63.73 65.32 0.0M
2021-12-09 67.11 67.64 65.18 65.18 0.0M
2021-12-08 67.39 68.41 67.11 68.19 0.0M
2021-12-07 66.10 68.68 65.98 67.01 0.1M
2021-12-06 61.75 65.00 60.93 63.80 0.0M
2021-12-03 63.57 63.57 58.79 60.22 0.0M
2021-12-02 58.66 63.13 58.59 62.79 0.1M
2021-12-01 63.96 65.29 57.74 57.74 0.1M
2021-11-30 64.24 64.75 60.35 60.74 0.1M
2021-11-29 68.33 68.33 64.66 65.92 0.1M
2021-11-26 67.71 67.71 64.03 65.91 0.1M
2021-11-24 71.53 72.82 70.96 72.71 0.0M
2021-11-23 73.05 73.98 71.11 72.88 0.0M
2021-11-22 73.85 75.26 72.92 73.10 0.1M
2021-11-19 72.64 73.52 71.96 72.72 0.0M
2021-11-18 74.66 74.93 72.16 73.69 0.0M
2021-11-17 75.18 75.18 72.90 74.05 0.0M
2021-11-16 75.35 76.75 75.35 75.90 0.0M
2021-11-15 75.91 76.14 75.06 75.46 0.0M
2021-11-12 74.89 75.20 74.45 75.13 0.0M
2021-11-11 73.91 74.82 73.18 74.40 0.0M
2021-11-10 74.37 75.55 72.34 73.21 0.0M
2021-11-09 75.27 75.96 74.39 75.14 0.0M
2021-11-08 76.73 76.73 74.97 75.53 0.0M
2021-11-05 75.17 76.73 74.35 75.36 0.1M
2021-11-04 74.82 75.56 72.95 73.47 0.0M
2021-11-03 71.91 74.92 71.39 74.10 0.2M
2021-11-02 71.15 72.19 70.30 71.68 0.1M
2021-11-01 67.94 71.37 67.81 71.27 0.1M
2021-10-29 66.62 67.83 66.62 67.17 0.0M
2021-10-28 64.78 67.05 64.78 67.05 0.0M
2021-10-27 67.00 67.00 63.93 63.95 0.1M
2021-10-26 68.71 69.02 67.09 67.14 0.0M
2021-10-25 67.81 69.13 67.26 68.35 0.0M
2021-10-22 67.23 68.56 66.53 67.39 0.1M
2021-10-21 66.15 67.20 65.76 67.07 0.0M
2021-10-20 65.13 66.89 64.88 66.47 0.1M
2021-10-19 65.10 65.56 64.37 64.99 0.0M
2021-10-18 63.19 64.79 63.04 64.39 0.0M
2021-10-15 65.40 66.05 63.90 64.00 0.1M
2021-10-14 62.28 63.88 62.28 63.84 0.1M
2021-10-13 60.37 61.00 58.79 60.75 0.0M
2021-10-12 59.37 60.84 59.37 60.12 0.0M
2021-10-11 60.33 61.38 59.06 59.06 0.0M
2021-10-08 61.40 61.40 60.03 60.03 0.0M
2021-10-07 59.87 62.20 59.71 61.08 0.1M
2021-10-06 57.20 58.59 55.75 58.56 0.1M
2021-10-05 58.10 60.31 58.06 58.85 0.0M
2021-10-04 59.43 60.49 57.94 58.69 0.0M
2021-10-01 57.70 60.49 56.22 59.77 0.0M
2021-09-30 60.23 60.53 56.84 56.91 0.0M
2021-09-29 60.22 60.77 59.35 59.59 0.0M
2021-09-28 61.71 61.83 59.34 59.59 0.0M
2021-09-27 61.00 63.34 61.00 62.51 0.0M
2021-09-24 60.21 61.36 59.87 60.80 0.0M
2021-09-23 59.59 62.00 59.58 61.11 0.1M
2021-09-22 57.62 59.85 57.62 58.72 0.0M
2021-09-21 57.97 57.98 55.57 56.45 0.0M
2021-09-20 56.00 57.00 54.36 56.64 0.1M
2021-09-17 60.67 61.24 59.00 59.47 0.0M
2021-09-16 61.23 61.73 60.18 60.90 0.0M
2021-09-15 59.27 61.22 59.13 61.16 0.0M
2021-09-14 61.40 61.40 58.76 59.22 0.0M
2021-09-13 61.46 61.76 60.05 61.23 0.0M
2021-09-10 62.87 62.89 60.00 60.12 0.0M
2021-09-09 62.04 63.44 61.86 61.91 0.0M
2021-09-08 62.52 62.85 61.15 62.27 0.0M
2021-09-07 64.96 64.96 62.89 62.89 0.0M
2021-09-03 65.72 65.78 64.85 65.23 0.1M
2021-09-02 65.71 66.66 65.39 66.18 0.1M
2021-09-01 65.08 65.85 63.51 65.20 0.2M
2021-08-31 65.29 65.47 64.00 64.73 0.0M
2021-08-30 66.00 66.20 64.99 65.22 0.1M
2021-08-27 62.57 66.00 62.55 65.68 0.1M
2021-08-26 63.89 63.89 62.08 62.15 0.0M
2021-08-25 62.97 64.77 62.64 63.94 0.1M
2021-08-24 61.74 63.15 61.70 62.79 0.0M
2021-08-23 60.66 61.28 60.42 61.10 0.0M
2021-08-20 57.39 59.52 57.35 59.52 0.0M
2021-08-19 57.39 58.72 56.41 57.47 0.1M
2021-08-18 60.27 61.25 58.84 58.92 0.0M
2021-08-17 61.31 61.36 58.69 60.61 0.1M
2021-08-16 62.48 63.04 61.31 62.88 0.0M
2021-08-13 63.73 64.00 63.02 63.41 0.0M
2021-08-12 63.86 64.15 62.68 63.66 0.0M
2021-08-11 62.75 64.00 61.66 63.97 0.1M
2021-08-10 61.89 63.03 61.53 62.51 0.0M
2021-08-09 61.99 62.45 61.03 61.85 0.0M
2021-08-06 62.60 63.40 61.86 62.40 0.1M
2021-08-05 60.43 61.85 60.43 61.63 0.1M
2021-08-04 60.68 61.86 59.81 59.85 0.0M
2021-08-03 61.19 61.75 59.40 61.75 0.1M
2021-08-02 62.22 64.14 60.46 60.66 0.1M
2021-07-30 60.95 62.97 60.76 61.40 0.1M
2021-07-29 60.98 62.71 60.84 61.67 0.1M
2021-07-28 59.30 60.75 57.63 59.86 0.1M
2021-07-27 58.84 58.84 57.31 58.55 0.0M
2021-07-26 59.44 60.61 59.07 59.64 0.1M
2021-07-23 58.65 59.46 57.71 59.43 0.1M
2021-07-22 59.54 59.54 57.15 57.92 0.0M
2021-07-21 58.61 60.25 58.34 59.72 0.1M
2021-07-20 53.40 58.32 53.12 57.60 0.1M
2021-07-19 52.90 54.41 51.72 53.12 0.1M
2021-07-16 59.23 59.23 55.82 55.98 0.0M
2021-07-15 57.75 58.60 56.82 58.13 0.0M
2021-07-14 60.52 61.36 58.33 58.66 0.1M
2021-07-13 61.61 61.61 59.51 59.70 0.0M
2021-07-12 61.55 62.55 60.59 62.52 0.1M
2021-07-09 59.78 62.03 59.78 62.00 0.1M
2021-07-08 57.32 59.86 56.08 58.40 0.1M
2021-07-07 60.02 60.92 58.80 60.55 0.0M
2021-07-06 62.43 62.43 58.71 60.32 0.1M
2021-07-02 63.57 63.57 61.80 62.41 0.1M
2021-07-01 62.16 63.42 62.01 63.07 0.1M
2021-06-30 61.02 61.75 60.81 61.39 0.1M
2021-06-29 62.10 62.70 60.97 61.45 0.0M
2021-06-28 63.73 63.73 60.81 61.60 0.1M
2021-06-25 62.46 63.64 62.05 63.60 0.0M
2021-06-24 61.35 61.95 60.42 61.90 0.0M
2021-06-23 60.18 60.96 60.00 60.17 0.0M
2021-06-22 59.87 60.40 58.36 60.08 0.0M
2021-06-21 57.14 59.95 57.04 59.89 0.1M
2021-06-18 57.12 58.10 55.80 55.93 0.1M
2021-06-17 62.04 62.29 57.83 59.41 0.1M
2021-06-16 63.36 63.50 61.41 62.34 0.0M
2021-06-15 63.90 64.10 62.33 63.64 0.1M
2021-06-14 65.82 65.86 63.18 63.83 0.0M
2021-06-11 64.76 65.53 64.53 65.53 0.0M
2021-06-10 65.20 65.51 63.60 64.10 0.1M
2021-06-09 65.64 65.64 64.11 64.18 0.0M
2021-06-08 64.01 65.62 63.17 65.43 0.1M
2021-06-07 64.43 64.46 63.25 63.70 0.0M
2021-06-04 64.10 64.46 62.88 63.99 0.1M
2021-06-03 62.94 63.28 61.40 62.92 0.1M
2021-06-02 65.31 65.32 63.54 63.93 0.0M
2021-06-01 65.41 65.41 63.97 65.02 0.1M
2021-05-28 64.82 64.82 62.98 63.92 0.0M
2021-05-27 63.58 64.12 63.50 63.72 0.0M
2021-05-26 61.17 62.61 61.17 62.51 0.0M
2021-05-25 63.18 63.53 60.74 60.76 0.0M
2021-05-24 62.24 62.71 61.40 62.10 0.1M
2021-05-21 62.29 62.80 60.76 61.22 0.0M
2021-05-20 60.20 61.19 59.23 60.90 0.0M
2021-05-19 58.34 60.11 57.18 60.11 0.1M
2021-05-18 62.51 63.40 61.14 61.27 0.1M
2021-05-17 62.93 63.48 61.23 63.37 0.0M
2021-05-14 61.77 63.73 61.20 63.45 0.1M
2021-05-13 57.63 61.11 57.63 60.64 0.1M
2021-05-12 61.71 62.91 57.02 57.14 0.1M
2021-05-11 61.32 64.02 60.91 63.05 0.1M
2021-05-10 67.41 67.93 64.81 64.82 0.1M
2021-05-07 65.09 67.25 64.28 67.23 0.1M
2021-05-06 64.21 65.18 62.24 65.18 0.1M
2021-05-05 65.50 65.50 62.96 64.20 0.0M
2021-05-04 63.91 64.55 62.43 64.55 0.1M
2021-05-03 65.72 66.36 64.60 65.25 0.1M
2021-04-30 65.33 65.80 63.86 64.05 0.1M
2021-04-29 68.08 68.15 65.26 66.79 0.0M
2021-04-28 66.53 67.37 66.24 66.77 0.1M
2021-04-27 66.95 67.24 65.62 66.82 0.1M
2021-04-26 66.61 67.06 66.12 66.44 0.1M
2021-04-23 63.01 66.25 63.00 65.62 0.1M
2021-04-22 63.63 64.70 61.88 62.41 0.1M
2021-04-21 59.98 63.33 59.59 63.31 0.1M
2021-04-20 62.16 62.60 58.96 60.19 0.1M
2021-04-19 63.50 64.09 61.89 63.00 0.1M
2021-04-16 63.06 64.42 63.00 64.08 0.1M
2021-04-15 62.56 62.65 61.11 62.65 0.1M
2021-04-14 60.32 62.72 60.32 61.21 0.1M
2021-04-13 61.22 61.36 59.30 60.30 0.0M
2021-04-12 60.36 61.26 59.90 61.12 0.0M
2021-04-09 59.89 60.55 59.27 60.43 0.0M
2021-04-08 59.47 59.70 57.91 59.70 0.0M
2021-04-07 60.15 60.61 58.46 58.93 0.1M
2021-04-06 60.61 61.55 60.15 60.33 0.0M
2021-04-05 60.86 60.90 59.13 60.22 0.1M
2021-04-01 57.70 58.98 57.49 58.97 0.1M
2021-03-31 57.11 58.06 56.41 56.69 0.1M
2021-03-30 54.45 56.76 54.34 56.51 0.0M
2021-03-29 56.68 58.33 54.02 54.50 0.1M
2021-03-26 55.03 57.79 54.35 57.79 0.1M
2021-03-25 49.95 54.37 48.75 54.05 0.1M
2021-03-24 52.95 54.39 50.69 50.69 0.1M
2021-03-23 55.00 55.36 50.91 51.62 0.1M
2021-03-22 56.87 57.15 55.43 56.05 0.1M
2021-03-19 56.71 58.40 55.34 57.11 0.1M
2021-03-18 60.22 61.55 56.65 57.05 0.1M
2021-03-17 59.00 60.72 57.69 60.65 0.1M
2021-03-16 61.99 61.99 58.69 59.42 0.1M
2021-03-15 59.42 61.89 59.10 61.84 0.1M
2021-03-12 57.38 59.45 57.38 59.38 0.1M
2021-03-11 56.51 58.12 56.00 57.76 0.1M
2021-03-10 54.32 55.73 54.03 55.22 0.1M
2021-03-09 53.96 54.38 52.42 53.04 0.1M
2021-03-08 51.42 54.00 50.91 51.94 0.1M
2021-03-05 49.18 51.11 44.69 50.77 0.1M
2021-03-04 50.31 51.20 45.24 47.49 0.1M
2021-03-03 52.34 53.16 50.69 50.69 0.1M
2021-03-02 53.99 54.38 51.81 52.04 0.1M
2021-03-01 52.86 54.88 52.86 54.34 0.1M
2021-02-26 50.70 51.93 48.34 50.10 0.1M
2021-02-25 54.97 55.37 49.85 50.28 0.1M
2021-02-24 52.73 55.57 52.61 55.36 0.1M
2021-02-23 50.93 52.77 48.30 52.50 0.1M
2021-02-22 51.67 53.50 51.41 52.22 0.0M
2021-02-19 51.44 53.03 51.33 52.74 0.1M
2021-02-18 51.00 51.33 49.78 50.50 0.1M
2021-02-17 51.92 52.60 50.77 52.20 0.0M
2021-02-16 54.27 54.83 52.73 53.05 0.1M
2021-02-12 52.53 53.44 52.53 53.34 0.1M
2021-02-11 52.48 53.27 50.81 52.85 0.0M
2021-02-10 52.67 53.12 50.82 51.81 0.1M
2021-02-09 51.46 52.50 51.15 52.04 0.1M
2021-02-08 50.11 51.58 49.88 51.57 0.1M
2021-02-05 48.81 49.24 48.20 49.20 0.1M
2021-02-04 46.28 47.87 46.22 47.75 0.1M
2021-02-03 46.11 46.14 44.76 45.81 0.0M
2021-02-02 45.60 45.94 44.74 45.80 0.0M
2021-02-01 42.71 44.30 41.83 44.15 0.1M
2021-01-29 43.80 44.22 41.12 41.57 0.1M
2021-01-28 44.00 44.90 43.70 44.12 0.0M
2021-01-27 44.24 45.03 42.54 43.20 0.1M
2021-01-26 49.15 49.16 46.59 46.64 0.0M
2021-01-25 48.23 49.81 46.76 48.10 0.1M
2021-01-22 47.00 48.70 46.81 48.62 0.0M
2021-01-21 49.40 49.50 47.95 48.14 0.0M
2021-01-20 48.17 49.14 48.06 49.14 0.1M
2021-01-19 47.69 47.89 46.97 47.66 0.0M
2021-01-15 45.83 46.95 44.83 46.40 0.1M
2021-01-14 47.27 48.72 47.27 47.95 0.1M
2021-01-13 47.97 47.97 46.52 46.58 0.0M
2021-01-12 46.71 48.03 46.71 47.99 0.1M
2021-01-11 44.36 46.65 44.00 46.33 0.1M
2021-01-08 46.91 47.10 44.50 46.12 0.1M
2021-01-07 45.65 46.47 45.60 46.29 0.1M
2021-01-06 41.12 45.60 41.12 44.80 0.2M
2021-01-05 38.25 40.54 38.25 40.05 0.1M
2021-01-04 41.00 41.00 37.44 38.45 0.1M