Nasdaq · MUD · ETF
Direxion Daily MU Bear 1X ETF (MUD) ETF price history
Every Nasdaq trading session of Direxion Daily MU Bear 1X ETF from Oct 18, 2024 to Sep 28, 2026: 486 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUD adjusted close, 2024 to 2026
- $3,133
- All time high, 2025
- $1,134
- 52 week high, $8.73 low
- 486
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MUD key facts
- Direxion Daily MU Bear 1X ETF (MUD) closed at $9.19 on Sep 28, 2026 on Nasdaq.
- MUD's all time high close is $3,133, set on Apr 4, 2025; its all time low close is $8.84 on Sep 22, 2026.
- MUD's 52 week range is $8.73 to $1,134.
- MUD returned -99.2% over the year to Sep 28, 2026.
- Since Oct 18, 2024 MUD returned -100%, -94.0% a year compounded.
- MUD's deepest drawdown was -99.7% from Apr 4, 2025 to Sep 22, 2026.
- DataCedar holds 486 daily sessions of MUD history from Oct 18, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MUD price chart, 2024 to 2026
MUD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.2% |
| 3 months | -8.3% |
| 6 months | -77.9% |
| Year to date | -98.4% |
| 1 year | -99.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 18, 2024 | -99.6% |
| Compound annual growth, 1.9 years | -94.0% |
MUD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,133 on Apr 4, 2025
- All time low close
- $8.84 on Sep 22, 2026
- 52 week high
- $1,134 on Sep 29, 2025
- 52 week low
- $8.73 on Sep 25, 2026
- Deepest drawdown
- -99.7% from Apr 4, 2025 to Sep 22, 2026, not yet recovered
- Best single session
- +16.1% on Apr 3, 2025
- Worst single session
- -89.9% on Mar 5, 2026
- Volatility, 1 year annualised
- 242.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, -79%
- Worst calendar year
- 2025, -79%
MUD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 18, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $558.96 | $558.96 | $8.73 | $9.19 | -98.4% | 1.3B | 185 |
| 2025 | $2,694 | $3,257 | $551.66 | $576.74 | -78.8% | 1.6M | 250 |
| 2024 | $2,147 | $2,716 | $2,108 | $2,715 | n/a | 2.1K | 51 |
MUD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.19 | -12.0% |
| August 2026 | $10.44 | -15.6% |
| July 2026 | $12.37 | +26.4% |
| June 2026 | $9.79 | -25.6% |
| May 2026 | $13.15 | -52.0% |
| April 2026 | $27.43 | -37.0% |
| March 2026 | $43.53 | -88.3% |
| February 2026 | $372.81 | -1.9% |
| January 2026 | $380.21 | -34.1% |
| December 2025 | $576.74 | -19.5% |
| November 2025 | $716.41 | -9.3% |
| October 2025 | $790.02 | -27.1% |
About the MUD data
Daily bars. 486 sessions from Oct 18, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MUD share price history
