Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
10.71
+0.20 (1.90%)
At close: Aug 1, 2025, 4:00 PM
10.67
-0.04 (-0.37%)
After-hours: Aug 1, 2025, 7:55 PM EDT
MSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.50 | 10.77 | 10.50 | 10.71 | 10.71 | 1.90% | 1,554,376 |
| Jul 31, 2025 | 10.07 | 10.55 | 10.06 | 10.51 | 10.51 | -4.02% | 2,515,996 |
| Jul 30, 2025 | 10.93 | 11.05 | 10.93 | 10.95 | 10.95 | -0.14% | 1,178,098 |
| Jul 29, 2025 | 10.91 | 10.99 | 10.87 | 10.97 | 10.97 | -0.07% | 69,303 |
| Jul 28, 2025 | 10.94 | 11.02 | 10.92 | 10.97 | 10.97 | 0.31% | 110,413 |
| Jul 25, 2025 | 10.97 | 11.00 | 10.84 | 10.94 | 10.94 | -0.41% | 80,310 |
| Jul 24, 2025 | 11.05 | 11.07 | 10.95 | 10.98 | 10.98 | -1.08% | 72,082 |
| Jul 23, 2025 | 11.08 | 11.21 | 11.08 | 11.10 | 11.10 | 0.04% | 79,990 |
| Jul 22, 2025 | 11.00 | 11.19 | 11.00 | 11.10 | 11.10 | 0.79% | 188,423 |
| Jul 21, 2025 | 11.09 | 11.10 | 10.96 | 11.01 | 11.01 | 0.07% | 310,129 |
| Jul 18, 2025 | 10.93 | 11.03 | 10.92 | 11.01 | 11.01 | 0.38% | 90,325 |
| Jul 17, 2025 | 11.07 | 11.07 | 10.93 | 10.96 | 10.96 | -1.15% | 175,089 |
| Jul 16, 2025 | 11.12 | 11.17 | 11.08 | 11.09 | 11.09 | 0.09% | 69,385 |
| Jul 15, 2025 | 11.15 | 11.15 | 11.03 | 11.08 | 11.08 | -0.63% | 55,144 |
| Jul 14, 2025 | 11.19 | 11.19 | 11.14 | 11.15 | 11.15 | - | 80,409 |
| Jul 11, 2025 | 11.25 | 11.25 | 11.11 | 11.15 | 11.15 | -0.36% | 67,229 |
| Jul 10, 2025 | 11.14 | 11.25 | 11.14 | 11.19 | 11.19 | 0.54% | 40,990 |
| Jul 9, 2025 | 11.20 | 11.21 | 11.06 | 11.13 | 11.13 | -1.42% | 184,849 |
| Jul 8, 2025 | 11.26 | 11.33 | 11.26 | 11.29 | 11.29 | 0.36% | 26,722 |
| Jul 7, 2025 | 11.27 | 11.31 | 11.24 | 11.25 | 11.25 | 0.09% | 81,628 |
| Jul 3, 2025 | 11.34 | 11.34 | 11.21 | 11.24 | 11.24 | -1.40% | 88,107 |
| Jul 2, 2025 | 11.42 | 11.45 | 11.35 | 11.40 | 11.40 | 0.18% | 112,280 |
| Jul 1, 2025 | 11.28 | 11.39 | 11.24 | 11.38 | 11.38 | 1.07% | 177,349 |
| Jun 30, 2025 | 11.27 | 11.30 | 11.18 | 11.26 | 11.26 | -0.18% | 91,967 |
| Jun 27, 2025 | 11.26 | 11.33 | 11.21 | 11.28 | 11.28 | - | 234,938 |
| Jun 26, 2025 | 11.30 | 11.35 | 11.23 | 11.28 | 11.28 | -0.70% | 167,867 |
| Jun 25, 2025 | 11.38 | 11.41 | 11.32 | 11.36 | 11.36 | -0.44% | 101,403 |
| Jun 24, 2025 | 11.45 | 11.48 | 11.37 | 11.41 | 11.41 | -1.55% | 123,031 |
| Jun 23, 2025 | 11.80 | 11.91 | 11.56 | 11.59 | 11.50 | -1.78% | 142,613 |
| Jun 20, 2025 | 11.70 | 11.82 | 11.67 | 11.80 | 11.71 | 0.68% | 122,305 |
| Jun 18, 2025 | 11.79 | 11.85 | 11.72 | 11.72 | 11.63 | -0.59% | 78,660 |
| Jun 17, 2025 | 11.85 | 11.88 | 11.77 | 11.79 | 11.70 | 0.26% | 49,666 |
| Jun 16, 2025 | 11.78 | 11.80 | 11.72 | 11.76 | 11.67 | -0.76% | 205,347 |
| Jun 13, 2025 | 11.82 | 11.90 | 11.77 | 11.85 | 11.76 | 0.85% | 146,939 |
| Jun 12, 2025 | 11.86 | 11.88 | 11.72 | 11.75 | 11.66 | -1.26% | 133,197 |
| Jun 11, 2025 | 11.97 | 11.97 | 11.84 | 11.90 | 11.81 | -0.50% | 93,059 |
| Jun 10, 2025 | 11.96 | 12.04 | 11.91 | 11.96 | 11.87 | 0.50% | 141,214 |
| Jun 9, 2025 | 12.00 | 12.00 | 11.89 | 11.90 | 11.81 | -0.58% | 83,775 |
| Jun 6, 2025 | 11.95 | 12.00 | 11.89 | 11.97 | 11.88 | -0.58% | 172,493 |
| Jun 5, 2025 | 12.04 | 12.11 | 11.97 | 12.04 | 11.95 | -0.58% | 272,533 |
| Jun 4, 2025 | 12.11 | 12.14 | 12.08 | 12.11 | 12.02 | -0.16% | 101,009 |
| Jun 3, 2025 | 12.16 | 12.18 | 12.11 | 12.13 | 12.04 | -0.25% | 60,269 |
| Jun 2, 2025 | 12.30 | 12.30 | 12.16 | 12.16 | 12.07 | -0.49% | 128,411 |
| May 30, 2025 | 12.24 | 12.33 | 12.18 | 12.22 | 12.13 | -0.33% | 246,801 |
| May 29, 2025 | 12.17 | 12.33 | 12.17 | 12.26 | 12.17 | -0.24% | 275,486 |
| May 28, 2025 | 12.18 | 12.29 | 12.15 | 12.29 | 12.20 | 0.74% | 145,747 |
| May 27, 2025 | 12.32 | 12.32 | 12.19 | 12.20 | 12.11 | -2.32% | 109,679 |
| May 23, 2025 | 12.50 | 12.51 | 12.38 | 12.49 | 12.39 | 1.22% | 171,531 |
| May 22, 2025 | 12.32 | 12.37 | 12.21 | 12.34 | 12.25 | -0.56% | 162,038 |
| May 21, 2025 | 12.33 | 12.42 | 12.27 | 12.41 | 12.31 | 1.22% | 56,496 |