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
2022-12-30 35.05 35.43 34.47 35.29 0.0M
2022-12-29 34.73 36.16 34.44 35.76 0.0M
2022-12-28 35.59 35.98 33.79 33.79 0.0M
2022-12-27 35.77 35.88 35.19 35.68 0.0M
2022-12-23 35.06 35.60 34.40 35.56 0.0M
2022-12-22 35.26 35.30 33.11 34.89 0.0M
2022-12-21 35.36 36.35 35.27 36.11 0.0M
2022-12-20 33.47 34.70 33.46 34.25 0.0M
2022-12-19 35.02 35.07 33.31 33.68 0.0M
2022-12-16 34.97 35.40 34.16 34.94 0.0M
2022-12-15 37.48 37.49 35.79 36.08 0.0M
2022-12-14 39.59 40.20 38.25 38.81 0.0M
2022-12-13 41.35 41.83 38.55 39.32 0.1M
2022-12-12 37.60 38.71 37.21 38.60 0.0M
2022-12-09 38.17 38.62 37.45 37.47 0.0M
2022-12-08 38.50 39.37 38.10 38.68 0.0M
2022-12-07 37.66 38.75 37.66 37.85 0.0M
2022-12-06 39.23 39.23 37.02 37.97 0.0M
2022-12-05 41.71 41.71 38.92 39.37 0.0M
2022-12-02 40.94 43.13 40.70 42.53 0.0M
2022-12-01 43.44 43.90 42.13 42.45 0.0M
2022-11-30 40.04 42.75 38.90 42.75 0.0M
2022-11-29 39.65 40.53 39.65 39.97 0.0M
2022-11-28 40.91 41.25 39.32 39.57 0.0M
2022-11-25 41.45 42.15 41.38 41.95 0.0M
2022-11-23 41.40 42.01 40.97 41.42 0.0M
2022-11-22 40.13 41.39 39.94 41.35 0.0M
2022-11-21 39.12 39.51 38.84 39.42 0.0M
2022-11-18 40.06 40.29 38.66 39.63 0.0M
2022-11-17 38.02 38.93 37.50 38.91 0.0M
2022-11-16 40.80 40.80 39.40 39.66 0.0M
2022-11-15 41.47 42.42 40.70 41.41 0.0M
2022-11-14 40.45 41.32 39.61 39.62 0.0M
2022-11-11 40.61 41.79 40.33 40.79 0.1M
2022-11-10 38.01 40.16 38.01 40.09 0.1M
2022-11-09 35.87 36.18 33.99 34.22 0.0M
2022-11-08 36.57 37.63 35.47 36.52 0.0M
2022-11-07 36.10 36.33 35.13 36.25 0.0M
2022-11-04 35.26 35.99 33.80 35.40 0.1M
2022-11-03 32.85 34.31 31.98 33.75 0.0M
2022-11-02 36.81 37.47 33.96 33.96 0.1M
2022-11-01 37.96 37.96 36.70 37.24 0.0M
2022-10-31 36.41 37.37 36.15 36.86 0.1M
2022-10-28 35.22 36.87 34.58 36.87 0.0M
2022-10-27 35.49 36.35 34.82 35.01 0.0M
2022-10-26 35.06 36.47 34.70 34.97 0.1M
2022-10-25 32.32 34.80 32.31 34.74 0.1M
2022-10-24 32.11 32.53 31.36 32.28 0.0M
2022-10-21 29.86 31.82 29.38 31.69 0.0M
2022-10-20 31.33 31.95 29.66 29.85 0.0M
2022-10-19 32.24 32.36 30.48 31.28 0.0M
2022-10-18 33.67 34.00 32.25 33.00 0.0M
2022-10-17 30.79 31.91 30.79 31.61 0.1M
2022-10-14 32.21 32.70 29.19 29.28 0.0M
2022-10-13 28.00 32.00 27.20 31.58 0.0M
2022-10-12 30.14 30.17 29.54 29.64 0.0M
2022-10-11 29.50 31.17 28.96 30.15 0.0M
2022-10-10 30.43 30.65 29.62 30.00 0.0M
2022-10-07 31.63 31.63 29.85 30.18 0.0M
2022-10-06 33.06 33.64 32.56 32.69 0.0M
2022-10-05 32.59 33.93 31.89 33.47 0.1M
2022-10-04 31.92 34.04 31.92 34.01 0.0M
2022-10-03 29.14 30.93 28.48 30.45 0.0M
2022-09-30 28.51 29.85 27.88 27.95 0.0M
2022-09-29 29.52 29.52 27.77 28.67 0.0M
2022-09-28 28.57 30.90 28.54 30.52 0.0M
2022-09-27 29.10 29.53 27.43 28.17 0.0M
2022-09-26 28.95 30.09 27.96 28.15 0.0M
2022-09-23 30.10 30.10 28.41 29.44 0.0M
2022-09-22 33.58 33.58 31.28 31.52 0.0M
2022-09-21 35.78 36.67 33.70 33.70 0.0M
2022-09-20 36.01 36.01 34.50 35.14 0.0M
2022-09-19 34.57 37.03 34.50 36.97 0.0M
2022-09-16 35.74 35.74 34.65 35.56 0.0M
2022-09-15 38.90 38.90 37.05 37.20 0.0M
2022-09-14 37.38 37.92 36.70 37.74 0.0M
2022-09-13 39.66 40.02 37.56 37.93 0.1M
2022-09-12 42.18 43.08 42.00 42.60 0.0M
2022-09-09 40.22 41.64 40.22 41.41 0.0M
2022-09-08 37.50 39.32 36.84 39.32 0.0M
2022-09-07 35.58 38.28 35.57 38.24 0.0M
2022-09-06 36.94 36.94 35.16 35.85 0.0M
2022-09-02 38.58 38.89 36.13 36.44 0.0M
2022-09-01 37.50 37.50 35.88 37.35 0.0M
2022-08-31 39.37 39.53 38.14 38.33 0.0M
2022-08-30 41.21 41.21 38.73 39.01 0.0M
2022-08-29 40.68 41.83 40.38 40.84 0.0M
2022-08-26 45.90 45.90 41.65 41.67 0.0M
2022-08-25 44.07 45.77 44.07 45.77 0.0M
2022-08-24 42.90 43.97 42.90 43.62 0.0M
2022-08-23 43.17 44.40 42.97 42.99 0.0M
2022-08-22 44.28 44.28 42.90 42.99 0.0M
2022-08-19 46.98 47.02 45.58 45.98 0.0M
2022-08-18 47.50 48.49 47.42 48.34 0.0M
2022-08-17 47.86 48.14 46.27 47.20 0.1M
2022-08-16 48.33 49.83 48.08 49.30 0.0M
2022-08-15 47.12 48.49 47.09 48.33 0.0M
2022-08-12 46.65 48.10 46.17 48.09 0.0M
2022-08-11 46.53 47.64 45.87 46.03 0.0M
2022-08-10 44.10 45.28 44.08 45.17 0.0M
2022-08-09 42.95 42.95 41.71 42.07 0.0M
2022-08-08 43.14 44.46 43.09 43.19 0.0M
2022-08-05 40.47 42.50 40.46 42.39 0.0M
2022-08-04 42.65 42.65 41.62 41.70 0.0M
2022-08-03 42.23 42.97 41.63 42.65 0.0M
2022-08-02 42.19 42.93 41.25 41.63 0.0M
2022-08-01 42.20 43.12 41.62 42.91 0.0M
2022-07-29 41.57 43.29 41.33 42.95 0.0M
2022-07-28 40.07 41.34 39.15 41.26 0.1M
2022-07-27 37.87 39.65 37.60 39.43 0.0M
2022-07-26 37.51 37.57 36.96 37.30 0.0M
2022-07-25 37.50 38.03 36.96 37.95 0.0M
2022-07-22 38.63 38.76 36.71 37.31 0.0M
2022-07-21 36.72 38.32 36.38 38.32 0.0M
2022-07-20 36.29 37.57 35.93 37.46 0.1M
2022-07-19 34.27 36.37 34.27 36.27 0.0M
2022-07-18 34.33 34.69 32.96 33.08 0.1M
2022-07-15 32.59 33.24 31.70 33.24 0.1M
2022-07-14 30.78 31.55 30.25 31.43 0.0M
2022-07-13 31.50 32.83 31.20 32.46 0.0M
2022-07-12 32.49 33.76 32.25 32.74 0.0M
2022-07-11 33.14 33.44 32.76 32.87 0.0M
2022-07-08 34.17 34.83 33.28 34.10 0.0M
2022-07-07 33.69 34.59 33.68 34.42 0.0M
2022-07-06 32.84 32.89 31.65 32.30 0.0M
2022-07-05 31.40 32.92 30.42 32.92 0.0M
2022-07-01 31.89 33.09 31.12 33.01 0.0M
2022-06-30 31.66 33.00 30.74 31.95 0.0M
2022-06-29 33.69 33.69 32.12 32.84 0.0M
2022-06-28 35.87 36.56 33.60 33.64 0.0M
2022-06-27 35.03 35.68 34.40 35.12 0.0M
2022-06-24 32.20 34.80 32.20 34.72 0.1M
2022-06-23 31.12 31.50 30.12 31.41 0.0M
2022-06-22 30.00 31.47 29.89 30.90 0.0M
2022-06-21 31.26 31.94 30.77 31.19 0.0M
2022-06-17 29.59 30.79 29.14 30.16 0.0M
2022-06-16 32.05 32.05 28.74 29.36 0.1M
2022-06-15 33.81 35.35 33.13 34.17 0.1M
2022-06-14 33.74 34.02 32.40 32.90 0.0M
2022-06-13 35.86 35.97 33.00 33.40 0.1M
2022-06-10 40.03 40.42 38.49 38.67 0.0M
2022-06-09 44.17 44.17 42.03 42.03 0.0M
2022-06-08 46.62 46.62 44.46 44.81 0.0M
2022-06-07 44.44 47.39 44.44 47.39 0.0M
2022-06-06 46.13 46.33 45.25 45.61 0.0M
2022-06-03 45.20 45.29 44.55 44.81 0.0M
2022-06-02 43.78 46.44 43.78 46.44 0.0M
2022-06-01 45.31 45.31 41.86 43.52 0.0M
2022-05-31 45.22 45.55 43.78 44.58 0.1M
2022-05-27 43.72 45.97 43.72 45.95 0.1M
2022-05-26 41.10 43.51 41.10 43.06 0.0M
2022-05-25 38.54 40.70 38.25 40.22 0.0M
2022-05-24 38.52 38.65 36.00 38.00 0.0M
2022-05-23 39.32 39.88 38.04 39.43 0.0M
2022-05-20 39.80 39.80 35.66 38.27 0.0M
2022-05-19 37.65 39.84 37.63 38.63 0.0M
2022-05-18 42.24 42.28 38.40 38.77 0.0M
2022-05-17 41.99 43.70 41.30 43.70 0.1M
2022-05-16 40.27 41.07 39.40 40.10 0.0M
2022-05-13 39.17 41.46 39.17 40.75 0.1M
2022-05-12 36.18 38.26 35.75 37.82 0.1M
2022-05-11 38.81 41.01 36.70 36.75 0.0M
2022-05-10 40.63 40.76 36.95 38.76 0.1M
2022-05-09 41.72 42.40 38.70 39.16 0.1M
2022-05-06 44.61 44.92 41.84 43.55 0.0M
2022-05-05 49.66 49.66 44.13 45.49 0.0M
2022-05-04 47.37 51.16 46.39 51.00 0.0M
2022-05-03 45.79 47.72 45.68 47.12 0.0M
2022-05-02 45.07 46.23 42.89 45.71 0.1M
2022-04-29 48.55 49.72 44.80 44.92 0.1M
2022-04-28 47.87 49.40 45.25 48.94 0.1M
2022-04-27 46.27 47.75 45.60 46.36 0.1M
2022-04-26 49.54 49.69 46.34 46.34 0.1M
2022-04-25 48.55 50.73 46.91 50.69 0.0M
2022-04-22 53.63 53.63 49.81 49.88 0.1M
2022-04-21 59.02 59.09 53.80 54.26 0.0M
2022-04-20 57.07 58.26 56.77 57.37 0.1M
2022-04-19 52.86 56.24 52.86 56.08 0.0M
2022-04-18 52.69 53.22 51.85 52.50 0.0M
2022-04-14 54.00 54.48 52.85 52.85 0.0M
2022-04-13 51.61 53.89 51.53 53.82 0.0M
2022-04-12 52.86 54.25 50.91 51.31 0.0M
2022-04-11 51.48 53.42 51.46 51.53 0.0M
2022-04-08 52.33 53.46 51.83 52.20 0.0M
2022-04-07 52.49 53.08 50.21 52.31 0.0M
2022-04-06 53.24 53.36 51.64 52.70 0.0M
2022-04-05 57.39 58.38 54.20 54.53 0.0M
2022-04-04 57.50 57.87 57.06 57.65 0.0M
2022-04-01 58.18 58.68 56.75 58.00 0.0M
2022-03-31 59.30 60.05 57.05 57.05 0.0M
2022-03-30 61.84 61.85 58.95 59.51 0.0M
2022-03-29 60.09 62.74 60.09 62.34 0.0M
2022-03-28 57.84 58.62 56.55 58.60 0.0M
2022-03-25 57.46 58.36 57.01 58.32 0.0M
2022-03-24 55.85 57.15 55.49 57.12 0.0M
2022-03-23 57.68 57.68 55.22 55.28 0.0M
2022-03-22 58.42 59.68 57.83 58.47 0.0M
2022-03-21 58.32 59.02 56.44 57.50 0.0M
2022-03-18 55.52 58.24 55.42 57.93 0.0M
2022-03-17 54.32 56.65 54.32 56.64 0.0M
2022-03-16 51.94 55.00 51.23 55.00 0.1M
2022-03-15 48.87 50.75 48.83 50.69 0.0M
2022-03-14 50.34 51.13 48.12 48.47 0.1M
2022-03-11 52.27 52.79 49.81 49.88 0.0M
2022-03-10 49.67 51.51 49.17 51.45 0.0M
2022-03-09 50.12 52.05 50.11 51.39 0.1M
2022-03-08 47.24 50.66 46.52 47.50 0.0M
2022-03-07 52.58 52.58 47.32 47.41 0.0M
2022-03-04 53.94 53.94 51.50 52.92 0.0M
2022-03-03 57.52 57.64 54.45 55.51 0.1M
2022-03-02 53.57 57.60 53.57 56.91 0.1M
2022-03-01 55.65 56.34 51.50 52.66 0.0M
2022-02-28 53.87 56.69 53.87 55.93 0.0M
2022-02-25 52.10 56.00 51.30 55.98 0.0M
2022-02-24 45.89 51.83 45.43 51.59 0.1M
2022-02-23 53.24 53.45 49.32 49.50 0.1M
2022-02-22 53.48 54.64 51.68 52.16 0.1M
2022-02-18 54.97 56.42 53.99 54.28 0.0M
2022-02-17 57.42 57.50 54.83 55.05 0.0M
2022-02-16 57.73 59.36 57.30 58.86 0.0M
2022-02-15 56.38 58.51 56.18 58.33 0.0M
2022-02-14 55.83 56.72 53.82 54.81 0.0M
2022-02-11 57.88 59.03 54.36 55.38 0.0M
2022-02-10 57.81 61.75 56.77 57.66 0.0M
2022-02-09 58.75 60.23 58.75 60.14 0.0M
2022-02-08 54.16 57.26 54.16 57.15 0.0M
2022-02-07 54.02 55.06 53.62 53.96 0.0M
2022-02-04 53.43 55.17 51.94 54.01 0.0M
2022-02-03 54.88 55.79 53.57 53.80 0.0M
2022-02-02 56.62 56.92 55.43 56.56 0.0M
2022-02-01 55.10 56.66 53.67 56.50 0.0M
2022-01-31 50.69 54.79 50.35 54.75 0.1M
2022-01-28 48.60 51.52 46.81 51.52 0.1M
2022-01-27 52.34 53.67 48.00 48.56 0.1M
2022-01-26 54.71 56.02 49.41 50.97 0.1M
2022-01-25 53.07 54.67 49.66 52.70 0.1M
2022-01-24 50.47 55.80 48.17 55.53 0.1M
2022-01-21 54.63 56.08 52.50 52.50 0.1M
2022-01-20 59.10 61.35 55.28 55.39 0.0M
2022-01-19 61.90 62.23 58.47 58.52 0.1M
2022-01-18 63.01 63.01 60.67 60.93 0.1M
2022-01-14 64.26 65.14 62.40 65.13 0.0M
2022-01-13 67.00 68.35 65.48 65.76 0.0M
2022-01-12 67.71 68.52 65.31 66.30 0.0M
2022-01-11 65.27 66.93 63.20 66.88 0.0M
2022-01-10 64.83 65.17 61.85 65.16 0.1M
2022-01-07 67.62 68.09 65.34 65.89 0.0M
2022-01-06 66.76 68.63 65.62 67.47 0.0M
2022-01-05 71.50 72.00 66.41 66.41 0.2M
2022-01-04 70.99 72.26 70.57 71.29 0.1M
2022-01-03 70.28 71.53 68.88 70.16 0.1M