MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MRVU — Direxion Daily MRVL Bull 2X ETF
NasdaqDirexion Daily MRVL Bull 2X ETF
$154.22
-1.67(-1.07%)
- O
- 160.00
- H
- 162.30
- L
- 150.94
- V
- 75.94K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$154.22
Period Return+526.94%
Period High$308.77
Period Low$20.80
Avg Daily Volume205.6K
Total Trading Days163
MRVU — Historical OHLCV Price & Volume Table
Feb 11, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $160.00 | $162.30 | $150.94 | $154.22 | $-1.67 | -1.07% | 75,945 | $155.98 | $150.94 $162.30 |
| Oct 2, 2026 | $162.59 | $163.00 | $155.52 | $155.89 | +$5.20 | +3.45% | 106,564 | $159.26 | $155.52 $163.00 |
| Oct 1, 2026 | $148.50 | $152.91 | $139.67 | $150.69 | +$3.97 | +2.71% | 76,891 | $148.23 | $139.67 $152.91 |
| Sep 30, 2026 | $147.81 | $147.81 | $138.38 | $146.72 | +$1.01 | +0.69% | 55,553 | $143.38 | $138.38 $147.81 |
| Sep 29, 2026 | $141.05 | $146.74 | $139.97 | $145.71 | +$11.67 | +8.71% | 110,378 | $144.17 | $139.97 $146.74 |
| Sep 28, 2026 | $141.57 | $144.08 | $130.00 | $134.04 | $-10.94 | -7.55% | 98,037 | $134.98 | $130.00 $144.08 |
| Sep 25, 2026 | $147.07 | $150.52 | $139.92 | $144.98 | +$3.44 | +2.43% | 121,912 | $146.17 | $139.92 $150.52 |
| Sep 24, 2026 | $136.12 | $144.40 | $133.85 | $141.54 | $-2.23 | -1.55% | 98,884 | $140.35 | $133.85 $144.40 |
| Sep 23, 2026 | $147.92 | $147.92 | $138.92 | $143.77 | $-1.65 | -1.13% | 70,932 | $142.47 | $138.92 $147.92 |
| Sep 22, 2026 | $137.05 | $149.20 | $137.05 | $145.42 | +$5.03 | +3.58% | 137,663 | $144.84 | $137.05 $149.20 |
| Sep 21, 2026 | $134.70 | $143.91 | $128.07 | $140.39 | +$13.96 | +11.04% | 168,787 | $137.80 | $128.07 $143.91 |
| Sep 18, 2026 | $125.07 | $126.87 | $118.92 | $126.43 | +$3.24 | +2.63% | 62,791 | $123.08 | $118.92 $126.87 |
| Sep 17, 2026 | $123.21 | $130.11 | $122.87 | $123.19 | +$10.42 | +9.24% | 129,424 | $125.49 | $122.87 $130.11 |
| Sep 16, 2026 | $109.24 | $116.62 | $108.00 | $112.77 | +$7.83 | +7.46% | 138,596 | $112.47 | $108.00 $116.62 |
| Sep 15, 2026 | $105.18 | $110.53 | $104.52 | $104.94 | +$2.12 | +2.06% | 103,084 | $106.76 | $104.52 $110.53 |
| Sep 14, 2026 | $100.00 | $107.56 | $97.87 | $102.82 | $-17.08 | -14.25% | 136,348 | $103.14 | $97.87 $107.56 |
| Sep 11, 2026 | $118.53 | $124.00 | $114.25 | $119.90 | +$8.90 | +8.02% | 174,763 | $120.21 | $114.25 $124.00 |
| Sep 10, 2026 | $112.81 | $118.62 | $110.56 | $111.00 | $-8.64 | -7.22% | 104,817 | $113.69 | $110.56 $118.62 |
| Sep 9, 2026 | $108.84 | $125.76 | $108.84 | $119.64 | +$9.40 | +8.53% | 189,248 | $120.67 | $108.84 $125.76 |
| Sep 8, 2026 | $110.96 | $116.11 | $107.40 | $110.24 | +$1.97 | +1.82% | 152,458 | $111.90 | $107.40 $116.11 |
| Sep 4, 2026 | $97.33 | $108.53 | $97.21 | $108.27 | +$13.17 | +13.85% | 192,166 | $104.19 | $97.21 $108.53 |
| Sep 3, 2026 | $90.61 | $98.49 | $88.29 | $95.10 | +$2.05 | +2.20% | 110,654 | $94.92 | $88.29 $98.49 |
| Sep 2, 2026 | $91.85 | $94.43 | $90.26 | $93.05 | $-3.57 | -3.69% | 72,008 | $92.62 | $90.26 $94.43 |
| Sep 1, 2026 | $91.51 | $96.62 | $87.69 | $96.62 | $-1.03 | -1.05% | 140,199 | $91.61 | $87.69 $96.62 |
| Aug 31, 2026 | $102.10 | $102.45 | $95.88 | $97.65 | $-4.97 | -4.84% | 161,580 | $98.02 | $95.88 $102.45 |
| Aug 28, 2026 | $111.55 | $115.05 | $101.34 | $102.62 | $-26.23 | -20.36% | 371,127 | $106.77 | $101.34 $115.05 |
| Aug 27, 2026 | $141.98 | $142.60 | $128.00 | $128.85 | $-4.15 | -3.12% | 463,187 | $128.69 | $128.00 $142.60 |
| Aug 26, 2026 | $127.88 | $133.13 | $124.50 | $133.00 | +$5.07 | +3.96% | 121,520 | $132.59 | $124.50 $133.13 |
| Aug 25, 2026 | $124.89 | $134.50 | $123.75 | $127.93 | +$10.86 | +9.28% | 195,300 | $129.78 | $123.75 $134.50 |
| Aug 24, 2026 | $116.51 | $119.28 | $108.00 | $117.07 | $-8.11 | -6.48% | 88,875 | $114.05 | $108.00 $119.28 |