Skip to main content
Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
13.49
+0.03 (0.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202413.5313.5713.4313.4613.46-0.66%127,563
Sep 24, 202413.4113.6313.4113.5513.550.21%70,171
Sep 23, 202413.4913.6113.4313.5213.410.39%45,291
Sep 20, 202413.4013.4913.3613.4713.360.82%25,660
Sep 19, 202413.2613.4013.2613.3613.25-1.76%214,378
Sep 18, 202413.5313.6113.4713.6013.491.04%37,153
Sep 17, 202413.3213.5513.2613.4613.35-0.81%167,102
Sep 16, 202413.6313.6713.5113.5713.46-0.22%17,493
Sep 13, 202413.7413.7413.5613.6013.49-0.80%42,978
Sep 12, 202413.9013.9413.6913.7113.60-0.94%94,000
Sep 11, 202414.0914.2713.8013.8413.73-2.05%278,913
Sep 10, 202414.2114.3214.0614.1314.02-2.10%182,410
Sep 9, 202414.3914.5514.3314.4314.32-0.95%87,857
Sep 6, 202414.2914.6014.2614.5714.461.69%98,702
Sep 5, 202414.3314.3914.1714.3314.220.21%127,216
Sep 4, 202414.4114.4614.2314.3014.190.21%78,333
Sep 3, 202413.9914.3613.9414.2714.161.71%44,284
Aug 30, 202414.0714.1814.0114.0313.92-0.85%48,072
Aug 29, 202414.0914.1613.8514.1514.04-0.56%156,525
Aug 28, 202414.0914.3414.0914.2314.120.76%49,145
Aug 27, 202414.1614.2314.1114.1214.01-0.06%46,616
Aug 26, 202414.0214.1814.0214.1314.020.78%96,529
Aug 23, 202413.9814.1513.9414.0213.91-0.07%187,499
Aug 22, 202413.7314.0713.6814.0313.921.89%52,599
Aug 21, 202413.7613.8413.7013.7713.660.29%9,077
Aug 20, 202413.8213.8213.7113.7313.62-0.79%44,195
Aug 19, 202413.9114.0013.8413.8413.73-0.72%30,812
Aug 16, 202413.8613.9813.8613.9413.830.72%53,875
Aug 15, 202413.8913.9513.8413.8413.73-1.21%42,190
Aug 14, 202414.0714.1413.9814.0113.90-0.64%56,437
Aug 13, 202414.2314.2514.0614.1013.99-1.67%149,600
Aug 12, 202414.3314.4414.2914.3414.23-0.21%252,972
Aug 9, 202414.4614.5014.3114.3714.26-0.76%176,187
Aug 8, 202414.4914.5614.3914.4814.36-1.03%90,034
Aug 7, 202414.2314.6714.2214.6314.510.21%49,785
Aug 6, 202414.5714.6214.3814.6014.48-1.02%346,204
Aug 5, 202414.9615.0814.5614.7514.633.22%516,106
Aug 2, 202414.1614.4114.0914.2914.182.22%191,779
Aug 1, 202413.8814.1113.6513.9813.870.29%160,451
Jul 31, 202413.8814.1413.8413.9413.830.94%233,209
Jul 30, 202413.6413.9613.6313.8113.701.02%230,645
Jul 29, 202413.4913.7113.4913.6713.56-0.29%73,098
Jul 26, 202413.9413.9613.6013.7113.60-1.51%66,798
Jul 25, 202413.6013.9413.5713.9213.812.43%235,452
Jul 24, 202413.2713.6313.2213.5913.483.58%98,880
Jul 23, 202413.1313.1513.0213.1213.02-0.46%16,032
Jul 22, 202413.2013.2713.1313.1813.07-1.27%71,024
Jul 19, 202413.4913.5013.2413.3513.240.80%276,015
Jul 18, 202413.1413.4113.1413.2413.140.71%80,773
Jul 17, 202413.1713.2713.1213.1513.041.39%61,927
Jul 16, 202412.8513.0512.8512.9712.871.01%47,433
Jul 15, 202412.8612.9012.7612.8412.74-0.08%48,739
Jul 12, 202412.8612.9212.7712.8512.750.31%98,890
Jul 11, 202412.5712.8912.5712.8112.712.48%99,174
Jul 10, 202412.6412.6812.4912.5012.40-1.42%30,945
Jul 9, 202412.4712.7112.4712.6812.581.44%17,430
Jul 8, 202412.4812.5412.4812.5012.400.32%31,982
Jul 5, 202412.6712.6712.4312.4612.36-1.42%83,121
Jul 3, 202412.6712.7112.6412.6412.54-0.24%8,825
Jul 2, 202412.8312.8312.6712.6712.57-0.55%18,388
Jul 1, 202412.9913.0612.7312.7412.64-2.23%55,353
Jun 28, 202412.8613.0312.7813.0312.931.40%57,790
Jun 27, 202412.8512.8712.7712.8512.75-0.16%30,017
Jun 26, 202412.9812.9812.8312.8712.77-0.23%22,863
Jun 25, 202412.9813.0112.8912.9012.80-2.35%18,581
Jun 24, 202413.1513.2413.0713.2112.880.46%41,129
Jun 21, 202413.2313.2313.1213.1512.82-0.83%31,182
Jun 20, 202413.3513.3813.2613.2612.930.15%31,069
Jun 18, 202413.1613.2813.1613.2412.910.46%22,464
Jun 17, 202413.3213.4013.1013.1812.85-1.27%29,651
Jun 14, 202413.5113.5113.3213.3513.02-0.22%40,454
Jun 13, 202413.4213.4213.3213.3813.05-96,280
Jun 12, 202413.5513.6013.3113.3813.05-1.91%100,113
Jun 11, 202413.8613.8713.6413.6413.30-1.09%95,157
Jun 10, 202413.8813.9113.7913.7913.45-0.93%55,862
Jun 7, 202413.8713.9313.8413.9213.570.29%45,641
Jun 6, 202413.9114.0113.8713.8813.54-0.22%61,169
Jun 5, 202414.1014.1613.9113.9113.56-1.90%52,283
Jun 4, 202414.3414.3914.1814.1813.83-0.56%48,343
Jun 3, 202414.1814.4114.1714.2613.910.42%67,150
May 31, 202414.1614.5614.1614.2013.85-0.07%153,872
May 30, 202413.9214.2213.9214.2113.863.50%146,041
May 29, 202413.8313.8313.6913.7313.390.22%25,244
May 28, 202413.7113.8113.7013.7013.36-0.07%21,286
May 24, 202413.8213.8713.6713.7113.37-0.65%55,210
May 23, 202413.5913.8413.5913.8013.460.95%78,692
May 22, 202413.6313.7713.6213.6713.33-0.36%58,011
May 21, 202413.8413.8413.5913.7213.38-0.87%49,945
May 20, 202414.0014.0013.7913.8413.50-1.14%48,526
May 17, 202413.9514.0713.9514.0013.650.21%30,119
May 16, 202413.9313.9913.8213.9713.620.58%89,293
May 15, 202414.0514.0813.8613.8913.54-1.77%297,275
May 14, 202414.2914.2914.1114.1413.79-0.56%69,592
May 13, 202414.0814.3214.0814.2213.870.21%59,622
May 10, 202414.2514.2914.1714.1913.84-0.63%59,365
May 9, 202414.3314.3714.2614.2813.93-0.35%63,292
May 8, 202414.4214.4414.2714.3313.97-0.22%93,475
May 7, 202414.2114.3714.2114.3614.000.99%92,618
May 6, 202414.3814.4614.2114.2213.87-1.59%41,883
May 3, 202414.6114.6214.4414.4514.09-2.29%170,660