UNHU
Direxion Daily UNH Bull 2X ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,036
After-hoursOct 5, 2026 4:20:30 PM EDT
44.03USD0.000%(0.00)
UNHU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.50 | 42.87 | 41.32 | 42.87 | +3.633% | 2,612 | 0.000% |
| 2026-10-01 | 41.89 | 41.89 | 40.92 | 41.37 | -0.911% | 1,211 | +3.633% |
| 2026-09-30 | 42.31 | 42.31 | 41.50 | 41.75 | -4.081% | 2,776 | +2.688% |
| 2026-09-29 | 43.55 | 43.55 | 43.23 | 43.53 | -1.527% | 1,233 | -1.502% |
| 2026-09-28 | 44.09 | 44.39 | 43.84 | 44.20 | +0.188% | 1,921 | -3.006% |
| 2026-09-25 | 44.01 | 44.50 | 43.91 | 44.12 | +1.021% | 2,188 | -2.824% |
| 2026-09-24 | 43.52 | 43.67 | 42.56 | 43.67 | +1.991% | 6,384 | -1.832% |
| 2026-09-23 | 42.65 | 42.82 | 42.02 | 42.82 | -1.427% | 1,507 | +0.122% |
| 2026-09-22 | 44.42 | 44.42 | 43.44 | 43.44 | -2.797% | 3,055 | -1.307% |
| 2026-09-21 | 44.91 | 44.91 | 43.82 | 44.69 | +0.429% | 3,038 | -4.067% |
| 2026-09-18 | 44.03 | 44.50 | 44.03 | 44.50 | +1.458% | 466 | -3.656% |
| 2026-09-17 | 45.14 | 45.14 | 43.86 | 43.86 | -0.681% | 6,151 | -2.252% |
| 2026-09-16 | 45.20 | 45.25 | 44.16 | 44.16 | -0.495% | 948 | -2.917% |
| 2026-09-15 | 44.78 | 44.81 | 44.38 | 44.38 | -3.723% | 582 | -3.398% |
| 2026-09-14 | 46.15 | 46.68 | 45.88 | 46.10 | +3.495% | 2,189 | -6.994% |
| 2026-09-11 | 44.67 | 44.74 | 44.17 | 44.54 | -4.584% | 2,442 | -3.744% |
| 2026-09-10 | 47.62 | 47.62 | 46.68 | 46.68 | -2.647% | 1,788 | -8.157% |
| 2026-09-09 | 48.99 | 48.99 | 45.40 | 47.95 | -4.228% | 4,831 | -10.588% |
| 2026-09-08 | 48.23 | 50.07 | 48.23 | 50.07 | +2.415% | 276 | -14.368% |
| 2026-09-04 | 49.70 | 50.01 | 48.89 | 48.89 | -2.430% | 547 | -12.300% |
| 2026-09-03 | 49.74 | 51.03 | 49.74 | 50.10 | +0.553% | 3,370 | -14.431% |
| 2026-09-02 | 49.20 | 49.83 | 49.20 | 49.83 | +1.796% | 225 | -13.958% |
| 2026-09-01 | 48.86 | 48.95 | 48.86 | 48.95 | +3.252% | 382 | -12.412% |
| 2026-08-31 | 48.06 | 48.27 | 47.41 | 47.41 | -2.023% | 934 | -9.564% |
| 2026-08-28 | 48.39 | 48.39 | 48.39 | 48.39 | -0.564% | 112 | -11.394% |
| 2026-08-27 | 49.23 | 49.88 | 48.66 | 48.66 | -3.122% | 2,665 | -11.894% |
| 2026-08-26 | 50.56 | 50.57 | 50.23 | 50.23 | +1.976% | 1,183 | -14.645% |
| 2026-08-25 | 49.43 | 49.62 | 49.25 | 49.25 | -0.836% | 1,220 | -12.958% |
| 2026-08-24 | 48.81 | 49.67 | 48.81 | 49.67 | +3.971% | 867 | -13.686% |
| 2026-08-21 | 48.13 | 48.13 | 47.66 | 47.77 | +3.017% | 1,139 | -10.258% |
| 2026-08-20 | 47.45 | 47.45 | 46.37 | 46.37 | -1.690% | 586 | -7.551% |
| 2026-08-19 | 48.75 | 48.75 | 47.17 | 47.17 | -3.040% | 1,122 | -9.113% |
| 2026-08-18 | 49.71 | 49.91 | 48.65 | 48.65 | -0.734% | 2,343 | -11.876% |
| 2026-08-17 | 48.77 | 49.01 | 48.57 | 49.01 | -3.200% | 3,945 | -12.522% |
| 2026-08-14 | 50.51 | 50.63 | 50.50 | 50.63 | +0.890% | 902 | -15.322% |
| 2026-08-13 | 51.37 | 51.38 | 49.98 | 50.18 | -3.109% | 3,673 | -14.568% |
| 2026-08-12 | 51.40 | 51.88 | 51.40 | 51.79 | +1.845% | 547 | -17.225% |
| 2026-08-11 | 52.61 | 52.61 | 50.86 | 50.86 | -3.315% | 675 | -15.698% |
| 2026-08-10 | 52.59 | 53.24 | 52.16 | 52.60 | +0.935% | 2,770 | -18.492% |
| 2026-08-07 | 50.57 | 52.68 | 50.57 | 52.11 | +1.265% | 1,823 | -17.730% |
| 2026-08-06 | 51.75 | 52.00 | 51.46 | 51.46 | -4.487% | 1,893 | -16.689% |
| 2026-08-05 | 51.52 | 54.65 | 51.41 | 53.88 | +2.142% | 3,429 | -20.428% |
| 2026-08-04 | 53.22 | 53.22 | 52.75 | 52.75 | -3.382% | 1,418 | -18.723% |
| 2026-08-03 | 54.91 | 54.96 | 54.19 | 54.59 | +0.207% | 1,627 | -21.472% |
| 2026-07-31 | 56.08 | 56.08 | 54.48 | 54.48 | -3.258% | 1,353 | -21.309% |
| 2026-07-30 | 53.82 | 57.55 | 53.82 | 56.32 | +0.390% | 5,895 | -23.872% |
| 2026-07-29 | 57.52 | 57.52 | 55.99 | 56.10 | -3.825% | 10,093 | -23.575% |
| 2026-07-28 | 56.28 | 58.33 | 56.28 | 58.33 | +5.573% | 3,342 | -26.499% |
| 2026-07-27 | 55.81 | 55.84 | 55.08 | 55.25 | -1.469% | 5,892 | -22.403% |
| 2026-07-24 | 56.85 | 56.85 | 56.03 | 56.07 | -1.383% | 2,705 | -23.543% |
| 2026-07-23 | 56.30 | 57.23 | 56.25 | 56.86 | -3.595% | 2,010 | -24.600% |
| 2026-07-22 | 60.29 | 60.29 | 58.81 | 58.98 | -2.619% | 6,467 | -27.311% |
| 2026-07-21 | 59.31 | 60.58 | 59.31 | 60.57 | +7.084% | 1,780 | -29.215% |
| 2026-07-20 | 58.00 | 58.00 | 56.43 | 56.56 | -2.579% | 3,090 | -24.200% |
| 2026-07-17 | 59.55 | 60.05 | 57.92 | 58.06 | +1.615% | 5,223 | -26.155% |
| 2026-07-16 | 65.47 | 67.11 | 56.71 | 57.13 | +2.832% | 57,022 | -24.963% |
| 2026-07-15 | 56.10 | 56.34 | 55.55 | 55.56 | -3.681% | 3,304 | -22.838% |
| 2026-07-14 | 59.29 | 59.31 | 57.68 | 57.68 | -1.833% | 1,420 | -25.678% |
| 2026-07-13 | 58.76 | 58.76 | 58.76 | 58.76 | +1.818% | 824 | -27.040% |
| 2026-07-10 | 57.71 | 57.71 | 57.71 | 57.71 | -2.710% | 852 | -25.714% |
| 2026-07-09 | 59.72 | 60.06 | 58.95 | 59.32 | +2.448% | 2,127 | -27.727% |
| 2026-07-08 | 58.46 | 58.73 | 57.61 | 57.90 | -1.113% | 5,663 | -25.958% |
| 2026-07-07 | 57.49 | 58.55 | 57.49 | 58.55 | +4.886% | 1,095 | -26.782% |
| 2026-07-06 | 57.04 | 57.04 | 55.67 | 55.83 | -3.214% | 2,825 | -23.205% |
| 2026-07-02 | 58.88 | 58.88 | 57.58 | 57.68 | -1.213% | 2,065 | -25.673% |
| 2026-07-01 | 56.47 | 58.39 | 55.98 | 58.39 | +5.081% | 2,897 | -26.575% |
| 2026-06-30 | 55.34 | 55.57 | 55.34 | 55.57 | -1.358% | 991 | -22.844% |
| 2026-06-29 | 56.33 | 56.43 | 55.95 | 56.33 | -4.145% | 3,006 | -23.892% |
| 2026-06-26 | 57.52 | 58.79 | 57.40 | 58.77 | +5.525% | 3,809 | -27.047% |
| 2026-06-25 | 54.87 | 55.84 | 54.87 | 55.69 | +5.123% | 1,782 | -23.016% |
| 2026-06-24 | 53.45 | 53.45 | 52.12 | 52.98 | -1.745% | 1,839 | -19.071% |
| 2026-06-23 | 53.02 | 53.92 | 53.02 | 53.92 | +1.081% | 622 | -20.484% |
| 2026-06-22 | 52.51 | 54.02 | 52.51 | 53.34 | +2.672% | 1,776 | -19.624% |
| 2026-06-18 | 53.04 | 53.34 | 51.95 | 51.95 | +0.677% | 1,903 | -17.477% |
| 2026-06-17 | 53.28 | 53.28 | 51.55 | 51.60 | -4.591% | 1,874 | -16.918% |
| 2026-06-16 | 54.09 | 54.09 | 54.09 | 54.09 | -1.583% | 265 | -20.732% |
| 2026-06-15 | 52.34 | 55.41 | 52.32 | 54.96 | +2.889% | 2,924 | -21.987% |
| 2026-06-12 | 52.76 | 53.41 | 52.76 | 53.41 | +1.025% | 2,244 | -19.733% |
| 2026-06-11 | 52.52 | 53.19 | 51.78 | 52.87 | -0.721% | 4,481 | -18.911% |
| 2026-06-10 | 55.20 | 55.22 | 52.70 | 53.25 | -2.473% | 4,642 | -19.495% |
| 2026-06-09 | 54.39 | 54.86 | 53.65 | 54.60 | +2.679% | 16,824 | -21.486% |
| 2026-06-08 | 50.81 | 53.72 | 50.81 | 53.18 | +2.669% | 12,652 | -19.382% |
| 2026-06-05 | 52.27 | 52.40 | 51.24 | 51.80 | +2.001% | 22,455 | -17.231% |
| 2026-06-04 | 48.68 | 51.67 | 48.68 | 50.78 | +10.160% | 13,106 | -15.575% |
| 2026-06-03 | 47.85 | 48.13 | 46.10 | 46.10 | -0.060% | 3,972 | -6.997% |
| 2026-06-02 | 46.03 | 46.13 | 46.00 | 46.13 | -1.149% | 589 | -7.053% |
| 2026-06-01 | 46.65 | 47.32 | 46.35 | 46.66 | +0.211% | 1,600 | -8.121% |
| 2026-05-29 | 46.14 | 47.08 | 46.14 | 46.56 | -1.852% | 2,929 | -7.927% |
| 2026-05-28 | 48.32 | 48.70 | 47.02 | 47.44 | -0.716% | 1,902 | -9.632% |
| 2026-05-27 | 47.25 | 47.78 | 47.25 | 47.78 | +3.333% | 3,484 | -10.279% |
| 2026-05-26 | 47.35 | 47.35 | 46.24 | 46.24 | -5.500% | 3,723 | -7.289% |
| 2026-05-22 | 47.42 | 49.05 | 47.42 | 48.93 | +3.111% | 3,709 | -12.388% |
| 2026-05-21 | 47.92 | 48.07 | 47.46 | 47.46 | -0.458% | 1,236 | -9.663% |
| 2026-05-20 | 49.62 | 49.69 | 47.28 | 47.68 | -2.951% | 3,618 | -10.077% |
| 2026-05-19 | 50.25 | 50.48 | 49.06 | 49.13 | -1.102% | 4,673 | -12.730% |
| 2026-05-18 | 48.69 | 49.67 | 48.20 | 49.67 | -1.551% | 5,829 | -13.691% |
| 2026-05-15 | 50.91 | 51.73 | 49.91 | 50.46 | -2.773% | 5,517 | -15.030% |
| 2026-05-14 | 51.49 | 52.50 | 51.49 | 51.90 | -0.571% | 2,964 | -17.387% |
| 2026-05-13 | 51.10 | 53.16 | 51.10 | 52.19 | +1.858% | 9,036 | -17.859% |
| 2026-05-12 | 48.03 | 51.24 | 47.81 | 51.24 | +6.256% | 5,899 | -16.333% |
| 2026-05-11 | 47.57 | 48.28 | 46.41 | 48.22 | +2.704% | 7,881 | -11.099% |
| 2026-05-08 | 45.73 | 46.96 | 45.27 | 46.96 | +5.434% | 7,743 | -8.695% |
| 2026-05-07 | 44.24 | 44.53 | 43.62 | 44.53 | +0.934% | 2,403 | -3.733% |
| 2026-05-06 | 42.00 | 44.16 | 42.00 | 44.12 | +2.022% | 1,903 | -2.833% |
| 2026-05-05 | 44.22 | 44.22 | 43.09 | 43.25 | -3.591% | 3,167 | -0.869% |
| 2026-05-04 | 44.35 | 44.86 | 44.09 | 44.86 | +0.213% | 30,006 | -4.429% |
| 2026-05-01 | 44.90 | 44.96 | 44.69 | 44.76 | -0.752% | 3,812 | -4.226% |
| 2026-04-30 | 44.27 | 45.10 | 43.14 | 45.10 | +0.236% | 4,361 | -4.946% |
| 2026-04-29 | 43.84 | 45.00 | 43.84 | 45.00 | +2.109% | 4,700 | -4.722% |
| 2026-04-28 | 42.48 | 44.57 | 42.48 | 44.07 | +6.607% | 8,890 | -2.712% |
| 2026-04-27 | 40.15 | 41.34 | 40.15 | 41.34 | -0.257% | 1,610 | +3.716% |
| 2026-04-24 | 41.13 | 41.47 | 40.53 | 41.44 | +0.570% | 3,062 | +3.450% |
| 2026-04-23 | 41.70 | 41.70 | 40.56 | 41.21 | +0.449% | 10,189 | +4.039% |
| 2026-04-22 | 41.30 | 42.33 | 40.77 | 41.02 | +4.466% | 9,928 | +4.506% |
| 2026-04-21 | 40.69 | 41.85 | 39.21 | 39.27 | +13.372% | 39,669 | +9.173% |
| 2026-04-20 | 34.71 | 34.93 | 33.78 | 34.64 | -0.312% | 3,536 | +23.772% |
| 2026-04-17 | 33.50 | 34.96 | 33.50 | 34.75 | +4.685% | 1,311 | +23.386% |
| 2026-04-16 | 33.05 | 33.54 | 32.54 | 33.19 | +1.182% | 2,376 | +29.166% |
| 2026-04-15 | 32.94 | 32.94 | 32.30 | 32.80 | +0.317% | 2,832 | +30.694% |
| 2026-04-14 | 32.78 | 33.59 | 32.63 | 32.70 | +1.174% | 1,610 | +31.108% |
| 2026-04-13 | 31.25 | 32.32 | 31.25 | 32.32 | +5.090% | 2,123 | +32.648% |
| 2026-04-10 | 31.49 | 31.83 | 30.76 | 30.76 | -2.107% | 2,215 | +39.399% |
| 2026-04-09 | 30.88 | 31.43 | 30.88 | 31.42 | +0.785% | 5,066 | +36.463% |
| 2026-04-08 | 31.89 | 31.89 | 30.95 | 31.17 | -0.978% | 7,884 | +37.535% |
| 2026-04-07 | 32.22 | 32.22 | 30.26 | 31.48 | +18.521% | 28,465 | +36.189% |
| 2026-04-06 | 26.75 | 26.79 | 26.56 | 26.56 | +3.109% | 1,439 | +61.412% |
| 2026-04-02 | 24.88 | 25.76 | 24.88 | 25.76 | +2.787% | 1,485 | +66.430% |
| 2026-04-01 | 25.00 | 25.28 | 24.69 | 25.06 | +2.209% | 5,392 | +71.068% |
| 2026-03-31 | 23.82 | 24.64 | 23.82 | 24.52 | +6.141% | 8,940 | +74.847% |
| 2026-03-30 | 22.65 | 23.73 | 22.30 | 23.10 | +2.770% | 6,673 | +85.584% |
| 2026-03-27 | 23.98 | 23.98 | 22.15 | 22.48 | -6.727% | 2,813 | +90.724% |
| 2026-03-26 | 24.59 | 24.60 | 24.10 | 24.10 | -2.391% | 1,551 | +77.894% |
| 2026-03-25 | 24.35 | 24.69 | 24.35 | 24.69 | 0.000% | 123 | +73.640% |