Dark

MRVU
Direxion Daily MRVL Bull 2X ETF
stock NASDAQ ETF

At Close

Aug 27, 2026 3:59:06 PM EDT

129.21USD-2.798%(-3.72)383,564

124.74Bid 133.21Ask 8.47Spread

Pre-market

Aug 27, 2026 9:28:30 AM EDT

142.00USD+6.823%(+9.07)6,565

After-hours

Aug 27, 2026 4:59:30 PM EDT

123.00USD-4.806%(-6.21)49,337

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	141.8200	141.8200	128.440000	129.2100	-2.850%	383,564	0.000%
2026-08-26	127.8800	133.1300	124.500000	133.0000	+3.963%	121,520	-2.850%
2026-08-25	124.8900	134.5000	123.750000	127.9300	+9.277%	195,300	+1.001%
2026-08-24	116.5100	119.2800	108.000000	117.0700	-6.479%	88,875	+10.370%
2026-08-21	142.5350	142.8800	121.060000	125.1800	-11.264%	189,835	+3.219%
2026-08-20	126.4300	141.2200	124.100000	141.0700	+11.951%	202,534	-8.407%
2026-08-19	128.8700	134.2299	118.000000	126.0100	+19.170%	482,552	+2.539%
2026-08-18	109.4000	114.7100	100.490000	105.7400	-15.516%	210,819	+22.196%
2026-08-17	118.0700	130.9200	118.070000	125.1600	+11.323%	170,540	+3.236%
2026-08-14	112.2300	113.4994	107.660000	112.4300	-0.394%	113,228	+14.925%
2026-08-13	108.8500	121.9300	107.740000	112.8750	+4.417%	163,354	+14.472%
2026-08-12	115.8200	116.8300	107.970000	108.1000	+4.566%	138,633	+19.528%
2026-08-11	103.3200	103.3800	98.330000	103.3800	+3.504%	80,424	+24.985%
2026-08-10	118.4950	121.1330	99.720000	99.8800	-9.282%	261,855	+29.365%
2026-08-07	110.3000	112.8050	97.340000	110.1000	+7.677%	159,440	+17.357%
2026-08-06	97.0000	110.7006	93.660000	102.2500	-0.545%	197,936	+26.367%
2026-08-05	107.4900	113.8200	102.110100	102.8100	-6.553%	183,083	+25.678%
2026-08-04	102.2350	113.8100	100.010000	110.0200	+25.080%	370,037	+17.442%
2026-08-03	75.8500	88.4000	73.610000	87.9600	+6.825%	266,123	+46.896%
2026-07-31	92.4200	94.2000	82.090000	82.3400	+4.426%	258,459	+56.923%
2026-07-30	74.6400	79.4000	72.640000	78.8500	+25.020%	235,128	+63.868%
2026-07-29	72.4100	75.0000	63.070000	63.0700	-13.330%	243,249	+104.868%
2026-07-28	77.5550	78.5500	66.910000	72.7700	-15.678%	228,278	+77.559%
2026-07-27	94.1100	95.1500	79.550000	86.3000	-5.290%	155,627	+49.722%
2026-07-24	99.7100	101.8900	88.210000	91.1200	-14.078%	128,370	+41.802%
2026-07-23	104.1200	111.5000	102.300000	106.0500	-2.069%	137,540	+21.839%
2026-07-22	99.7700	111.8200	98.950000	108.2900	+3.320%	120,277	+19.318%
2026-07-21	103.4400	107.4900	100.380000	104.8100	+12.845%	183,202	+23.280%
2026-07-20	91.4000	99.0800	90.000000	92.8800	+7.091%	189,024	+39.115%
2026-07-17	79.7600	91.7329	77.185000	86.7300	+0.231%	273,835	+48.980%
2026-07-16	99.0100	100.2100	84.660000	86.5300	-17.692%	257,337	+49.324%
2026-07-15	123.7400	123.7400	99.340000	105.1300	-14.764%	238,324	+22.905%
2026-07-14	131.4800	132.0000	119.310000	123.3400	+5.158%	177,272	+4.759%
2026-07-13	131.2700	131.2700	115.240000	117.2900	-15.969%	207,671	+10.163%
2026-07-10	141.9800	143.5550	135.850000	139.5800	-6.133%	113,741	-7.429%
2026-07-09	150.6450	158.3800	146.470000	148.7000	+9.945%	224,847	-13.107%
2026-07-08	128.1050	141.0000	126.540000	135.2500	+0.685%	184,447	-4.466%
2026-07-07	138.3100	142.2800	124.060000	134.3300	-14.825%	273,451	-3.812%
2026-07-06	162.2000	170.8000	157.710000	157.7100	+3.750%	127,133	-18.071%
2026-07-02	185.7800	193.2400	141.605000	152.0100	-20.347%	342,131	-14.999%
2026-07-01	205.9000	221.1322	189.300000	190.8400	-16.602%	207,947	-32.294%
2026-06-30	201.8400	233.0000	199.260000	228.8300	+14.324%	326,236	-43.535%
2026-06-29	193.7800	201.4300	163.177000	200.1600	+7.283%	303,855	-35.447%
2026-06-26	187.4700	196.8200	179.110000	186.5720	-10.547%	481,664	-30.745%
2026-06-25	221.9800	221.9800	182.745000	208.5700	+3.771%	434,649	-38.050%
2026-06-24	207.9400	207.9400	181.660000	200.9900	-1.779%	321,348	-35.713%
2026-06-23	201.6700	223.0800	199.660000	204.6300	-18.604%	344,123	-36.857%
2026-06-22	261.6000	261.6000	236.000000	251.4000	-1.992%	404,038	-48.604%
2026-06-18	250.7900	286.1200	243.353400	256.5100	+14.350%	482,289	-49.628%
2026-06-17	227.2200	250.7122	215.000000	224.3200	+8.289%	347,162	-42.399%
2026-06-16	242.7900	271.8100	207.150000	207.1500	-19.948%	508,869	-37.625%
2026-06-15	240.7700	264.5300	226.760000	258.7700	+20.850%	388,047	-50.068%
2026-06-12	200.6100	226.3500	195.040000	214.1250	-0.523%	345,334	-39.657%
2026-06-11	188.4500	217.5450	185.000000	215.2500	+22.232%	481,249	-39.972%
2026-06-10	191.8100	205.2300	176.100000	176.1000	-11.159%	561,504	-26.627%
2026-06-09	251.8900	255.0000	162.000000	198.2200	-15.087%	926,203	-34.815%
2026-06-08	233.0600	256.7800	223.010000	233.4400	+19.566%	674,177	-44.650%
2026-06-05	255.7400	263.8000	192.490000	195.2400	-33.904%	654,365	-33.820%
2026-06-04	235.0300	303.6800	225.760000	295.3900	+10.257%	861,957	-56.258%
2026-06-03	298.0400	308.7700	255.270100	267.9100	+7.586%	1,251,412	-51.771%
2026-06-02	198.1400	250.4800	197.450000	249.0200	+65.111%	1,157,830	-48.113%
2026-06-01	125.5400	158.5300	121.165000	150.8200	+13.912%	292,541	-14.328%
2026-05-29	132.2400	137.2100	125.610000	132.4000	-0.361%	207,443	-2.409%
2026-05-28	124.8400	136.0000	119.920000	132.8800	+5.855%	709,326	-2.762%
2026-05-27	150.5400	150.5450	121.730000	125.5300	-8.871%	695,396	+2.932%
2026-05-26	143.0000	148.6700	127.750000	137.7500	+12.467%	341,451	-6.200%
2026-05-22	121.0300	125.0100	117.985000	122.4800	+5.623%	196,954	+5.495%
2026-05-21	117.9200	120.3900	113.220000	115.9600	+4.000%	221,815	+11.426%
2026-05-20	108.0100	118.2750	106.530000	111.5000	+12.592%	313,374	+15.883%
2026-05-19	85.6100	105.6800	85.370000	99.0300	+8.336%	282,604	+30.476%
2026-05-18	106.5600	107.0800	87.510000	91.4100	-8.990%	318,421	+41.352%
2026-05-15	96.6300	106.6100	96.490000	100.4400	-6.271%	247,178	+28.644%
2026-05-14	105.7800	118.3900	102.000000	107.1600	+4.792%	587,498	+20.577%
2026-05-13	92.5300	106.7300	92.530000	102.2600	+16.509%	804,198	+26.354%
2026-05-12	88.6400	92.3800	80.791000	87.7700	-7.445%	199,457	+47.214%
2026-05-11	87.0250	98.5000	85.560000	94.8300	+0.862%	248,179	+36.254%
2026-05-08	88.2000	94.4437	86.750000	94.0200	+13.114%	169,870	+37.428%
2026-05-07	95.9600	95.9600	82.080000	83.1200	-14.600%	120,920	+55.450%
2026-05-06	98.7750	100.6350	89.960000	97.3300	+3.963%	126,518	+32.755%
2026-05-05	93.6600	98.0000	89.162500	93.6200	+6.085%	122,217	+38.015%
2026-05-04	91.7100	91.7100	86.780000	88.2500	-1.485%	72,676	+46.414%
2026-05-01	86.6650	90.9900	83.680000	89.5800	-0.433%	78,615	+44.240%
2026-04-30	84.9300	90.4700	81.000000	89.9700	+10.869%	200,224	+43.615%
2026-04-29	78.4400	81.9900	76.000000	81.1500	+4.534%	138,487	+59.224%
2026-04-28	72.2500	79.9950	70.600000	77.6300	-6.414%	196,306	+66.443%
2026-04-27	86.1700	88.5200	75.420000	82.9500	-7.484%	236,322	+55.769%
2026-04-24	95.5000	96.6400	83.015000	89.6600	-1.418%	320,710	+44.111%
2026-04-23	83.6650	93.4790	83.240000	90.9500	+10.176%	223,151	+42.067%
2026-04-22	79.0500	83.5600	76.192800	82.5500	+8.050%	219,451	+56.523%
2026-04-21	73.8400	79.9500	73.250000	76.4000	+4.400%	216,477	+69.123%
2026-04-20	72.9400	74.6200	69.191993	73.1800	+11.965%	196,877	+76.565%
2026-04-17	60.9000	65.5689	59.660000	65.3600	+9.563%	115,763	+97.690%
2026-04-16	58.6300	60.8999	55.390000	59.6552	-2.173%	88,629	+116.595%
2026-04-15	59.6650	64.1800	58.210000	60.9800	+1.161%	99,781	+111.889%
2026-04-14	62.4300	62.8000	57.900100	60.2800	+3.859%	146,381	+114.350%
2026-04-13	56.8150	60.1700	55.666200	58.0400	+4.351%	145,661	+122.622%
2026-04-10	52.3800	56.5700	52.070000	55.6200	+14.421%	127,925	+132.309%
2026-04-09	48.6400	50.1800	47.060000	48.6100	+9.310%	69,681	+165.810%
2026-04-08	43.9800	45.2500	41.569000	44.4700	+9.317%	85,134	+190.555%
2026-04-07	39.3600	40.6800	38.180000	40.6800	-0.150%	69,429	+217.625%
2026-04-06	41.1000	42.2700	38.350000	40.7411	+4.468%	32,461	+217.149%
2026-04-02	36.1100	38.9985	34.760000	38.9985	+0.662%	63,657	+231.320%
2026-04-01	35.0000	39.9000	34.730000	38.7419	+15.212%	153,878	+233.515%
2026-03-31	31.8900	34.0890	30.089700	33.6266	+25.523%	57,000	+284.249%
2026-03-30	32.3800	32.3900	26.100000	26.7892	-14.834%	12,682	+382.321%
2026-03-27	34.2200	34.2200	30.590000	31.4554	-5.849%	18,266	+310.772%
2026-03-26	33.6700	35.2325	33.241800	33.4094	-1.515%	45,512	+286.747%
2026-03-25	31.3700	33.9296	31.370000	33.9235	+13.268%	40,728	+280.886%
2026-03-24	28.0200	30.3000	28.020000	29.9498	+4.471%	12,726	+331.422%
2026-03-23	28.3400	29.4100	28.110000	28.6680	+5.164%	28,062	+350.712%
2026-03-20	27.9800	28.7100	27.115000	27.2603	-3.721%	11,899	+373.986%
2026-03-19	26.4800	28.3138	25.860000	28.3138	+4.254%	9,851	+356.350%
2026-03-18	29.4400	29.9200	27.150000	27.1585	-6.824%	19,529	+375.763%
2026-03-17	30.0000	30.7300	28.900100	29.1474	-1.847%	14,072	+343.299%
2026-03-16	28.3000	30.1800	28.300000	29.6958	+8.598%	38,575	+335.112%
2026-03-13	27.4000	29.0000	26.870000	27.3447	+0.126%	19,271	+372.523%
2026-03-12	28.6000	28.6400	27.180000	27.3103	-5.972%	17,612	+373.118%
2026-03-11	31.4000	31.9400	29.030000	29.0448	-6.127%	21,350	+344.864%
2026-03-10	30.5700	32.0900	30.210000	30.9404	+1.203%	23,684	+317.609%
2026-03-09	27.3300	30.5727	25.450000	30.5727	+6.750%	162,732	+322.632%
2026-03-06	25.5700	30.6900	25.500000	28.6396	+37.306%	125,476	+351.159%
2026-03-05	22.8200	23.3300	20.800000	20.8583	-6.598%	68,965	+519.466%
2026-03-04	22.5604	23.0000	22.180000	22.3317	+1.259%	3,777	+478.595%
2026-03-03	22.3700	22.5084	21.570000	22.0540	-8.157%	15,023	+485.880%
2026-03-02	23.2600	25.0700	23.260000	24.0128	-1.947%	15,619	+438.088%
2026-02-27	23.1700	24.5000	23.170000	24.4897	+5.827%	2,581	+427.610%
2026-02-26	24.2500	24.3300	22.150000	23.1413	-4.102%	2,044	+458.352%
2026-02-25	23.3100	24.1369	23.200000	24.1311	+6.314%	8,636	+435.450%
2026-02-24	22.4000	23.3696	22.080000	22.6979	+1.568%	6,240	+469.260%
2026-02-23	22.1450	23.0100	21.586200	22.3475	-4.052%	10,238	+478.185%
2026-02-20	22.4900	23.8000	22.490000	23.2912	-0.634%	13,238	+454.759%
2026-02-19	22.7690	23.4399	22.630000	23.4399	+1.344%	15,039	+451.240%
2026-02-18	23.0900	23.2700	23.050000	23.1290	+0.129%	2,245	+458.649%
2026-02-17	22.4900	23.5100	22.070000	23.0991	+1.125%	1,022	+459.372%
2026-02-13	22.6200	23.5400	22.620000	22.8422	+0.626%	593	+465.664%
2026-02-12	23.9300	24.4100	22.540000	22.7002	-7.718%	1,989	+469.202%
2026-02-11	24.5988	24.5988	24.598800	24.5988	0.000%	2	+425.270%

.dark-mode .ggXHv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ggXHv2{ color: #333333; background-color: white; border: 2px solid #333333; }MRVUDirexion Daily MRVL Bull 2X ETFstock NASDAQ ETF

MRVU
Direxion Daily MRVL Bull 2X ETF
stock NASDAQ ETF