CoinXview PortföljApp
SV
Mynt: 1 264Börser: 22Börsvärde: $2,80T +1,99%Volym 24h: $22,16BDominans: BTC 58,6% ETH 10,3%ETH-gas: 0,11 gweiRädsla & girighet: 67/100

Prishistorik för Direxion MU Bull 2X ETF (bStocks) (MUUB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest MUUB-volym. Visar de senaste 365 dagarna.

Månadsavkastning MUUB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+32%+20%-27%——+16%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-10-27$26,00$26,84$25,55 $26,78$402,56K+3.00%
2026-10-26$24,70$26,12$23,66 $26,03$482,42K+5.38%
2026-10-25$24,46$25,22$24,20 $24,76$185,74K+1.23%
2026-10-24$24,15$24,50$23,52 $24,46$202,50K+1.28%
2026-10-23$22,31$24,80$22,10 $24,16$948,14K+8.29%
2026-10-22$25,41$25,89$22,06 $22,29$928,59K-12.28%
2026-10-21$26,38$27,17$24,93 $25,43$755,57K-3.60%
2026-10-20$25,73$26,75$24,26 $26,43$395,64K+2.72%
2026-10-19$24,55$26,98$24,55 $25,77$465,06K+4.97%
2026-10-18$23,40$24,67$22,90 $24,56$472,96K+4.96%
2026-10-17$24,22$24,55$22,00 $23,45$159,33K-3.18%
2026-10-16$26,94$27,85$23,84 $24,18$430,81K-10.24%
2026-10-15$25,09$27,54$23,30 $27,03$491,12K+7.73%
2026-10-14$29,13$29,71$25,05 $25,10$458,91K-13.83%
2026-10-13$30,32$30,51$27,42 $29,07$561,00K-4.12%
2026-10-12$34,35$34,35$30,29 $30,29$448,37K-11.82%
2026-10-11$34,21$34,73$33,91 $34,45$21,44K+0.70%
2026-10-10$33,77$34,29$33,74 $34,15$16,68K+1.13%
2026-10-09$34,41$35,80$33,06 $33,77$183,04K-1.86%
2026-10-08$38,21$38,32$34,06 $34,40$443,14K-9.97%
2026-10-07$35,12$38,35$32,82 $38,26$304,68K+8.94%
2026-10-06$36,37$37,07$35,03 $35,10$237,98K-3.49%
2026-10-05$37,20$37,57$35,86 $36,37$290,31K-2.23%
2026-10-04$36,77$37,32$36,47 $37,23$141,61K+1.25%
2026-10-03$36,82$36,96$36,45 $36,75$31,15K-0.19%
2026-10-02$38,27$39,89$36,72 $36,78$648,87K-3.89%
2026-10-01$36,83$38,83$33,75 $38,31$606,39K+4.02%
2026-09-30$37,11$38,18$35,14 $36,79$634,31K-0.86%
2026-09-29$36,04$37,85$35,15 $37,07$423,75K+2.86%
2026-09-28$38,31$38,31$34,40 $36,00$615,57K-6.03%
2026-09-27$38,23$39,08$38,14 $38,37$48,55K+0.37%
2026-09-26$38,01$38,21$37,54 $38,21$22,75K+0.53%
2026-09-25$37,39$39,72$37,26 $38,04$332,78K+1.74%
2026-09-24$37,24$37,78$35,01 $37,42$442,73K+0.48%
2026-09-23$38,98$39,55$36,65 $37,22$471,35K-4.52%
2026-09-22$35,62$39,01$34,04 $39,00$1,57M+9.49%
2026-09-21$33,66$36,90$33,66 $35,63$941,12K+5.85%
2026-09-20$33,36$33,72$32,56 $33,67$103,58K+0.93%
2026-09-19$33,81$33,87$32,96 $33,34$120,52K-1.39%
2026-09-18$31,63$33,86$31,13 $33,81$360,47K+6.89%
2026-09-17$28,75$31,83$28,57 $31,63$281,10K+10.02%
2026-09-16$28,22$29,15$27,82 $28,75$170,70K+1.88%
2026-09-15$28,59$29,33$27,94 $28,18$115,68K-1.43%
2026-09-14$28,80$29,54$26,77 $28,60$287,33K-0.69%
2026-09-13$30,93$31,02$28,27 $28,71$390,22K-7.18%
2026-09-12$31,45$31,47$30,75 $30,93$15,01K-1.65%
2026-09-11$31,20$32,94$31,01 $31,43$153,59K+0.74%
2026-09-10$34,93$35,24$31,17 $31,20$548,31K-10.68%
2026-09-09$33,28$36,02$32,64 $34,93$430,39K+4.96%
2026-09-08$35,48$37,06$33,06 $33,32$538,00K-6.09%
2026-09-07$34,85$36,30$34,73 $35,53$367,64K+1.95%
2026-09-06$34,33$35,60$34,24 $34,81$139,92K+1.40%
2026-09-05$34,13$34,72$33,83 $34,33$66,07K+0.59%
2026-09-04$30,55$34,40$30,50 $34,13$556,09K+11.72%
2026-09-03$30,49$30,79$28,24 $30,37$375,66K-0.39%
2026-09-02$28,89$30,64$28,25 $30,44$282,30K+5.37%
2026-09-01$30,64$31,46$28,56 $28,94$638,66K-5.55%
2026-08-31$28,13$30,87$28,00 $30,62$665,72K+8.85%
2026-08-30$29,50$29,51$28,06 $28,11$78,26K-4.71%
2026-08-29$29,09$29,50$29,06 $29,50$25,32K+1.41%
2026-08-28$28,45$30,06$27,73 $29,08$618,09K+2.21%
2026-08-27$31,78$32,47$27,72 $28,42$1,57M-10.57%
2026-08-26$28,98$32,10$28,35 $31,85$1,18M+9.90%
2026-08-25$27,52$30,12$26,89 $29,10$417,33K+5.74%
2026-08-24$31,66$31,75$26,48 $27,43$414,74K-13.36%
2026-08-23$31,17$31,87$31,05 $31,70$38,98K+1.70%
2026-08-22$31,36$31,45$30,33 $31,16$63,85K-0.64%
2026-08-21$31,60$33,11$31,08 $31,33$709,03K-0.85%
2026-08-20$30,40$32,32$28,69 $31,63$1,64M+4.05%
2026-08-19$29,48$31,82$28,48 $30,42$1,79M+3.19%
2026-08-18$35,45$35,94$29,16 $29,51$1,65M-16.76%
2026-08-17$32,53$36,57$32,53 $35,39$1,48M+8.79%
2026-08-16$32,63$33,33$32,43 $32,58$158,61K-0.15%
2026-08-15$32,42$32,76$32,35 $32,64$108,70K+0.68%
2026-08-14$32,00$33,39$31,09 $32,43$1,14M+1.34%
2026-08-13$29,10$32,76$27,92 $32,00$911,86K+9.97%
2026-08-12$25,84$30,06$25,75 $29,20$2,25M+13.00%
2026-08-11$25,76$26,68$24,67 $25,88$1,85M+0.47%
2026-08-10$26,76$27,69$25,27 $25,71$1,26M-3.92%
2026-08-09$27,01$27,09$26,58 $26,84$94,82K-0.63%
2026-08-08$26,76$27,12$26,54 $26,99$78,91K+0.86%
2026-08-07$27,45$29,06$24,80 $26,72$1,63M-2.66%
2026-08-06$26,60$28,90$23,59 $27,42$2,16M+3.08%
2026-08-05$27,61$29,88$26,06 $26,59$3,10M-3.69%
2026-08-04$24,65$28,21$23,04 $27,52$1,73M+11.64%
2026-08-03$25,47$25,47$20,68 $24,69$2,27M-3.06%
2026-08-02$23,62$26,03$23,60 $25,60$602,14K+8.38%
2026-08-01$23,12$23,75$22,76 $23,60$132,95K+2.08%
2026-07-31$28,65$30,30$23,00 $23,02$6,62M-19.65%
2026-07-30$19,42$29,19$18,38 $28,72$4,05M+47.89%
2026-07-29$25,28$26,71$17,88 $19,47$3,86M-22.98%
2026-07-28$28,80$29,27$21,60 $25,22$1,86M-12.43%
2026-07-27$33,36$34,09$26,77 $28,76$467,53K-13.79%
2026-07-26$31,98$33,29$31,87 $33,28$92,99K+4.07%
2026-07-25$30,61$32,06$30,61 $31,96$50,02K+4.41%
2026-07-24$36,32$36,75$30,18 $30,52$308,15K-15.97%
2026-07-23$35,92$37,96$34,23 $36,24$446,60K+0.89%
2026-07-22$33,00$36,28$33,00 $35,92$1,28M+8.85%
Alla sektioner