Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
11.53
-0.11 (-0.90%)
At close: Jan 7, 2026, 4:00 PM EST
11.53
0.00 (0.00%)
After-hours: Jan 7, 2026, 5:24 PM EST
MSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 11.62 | 11.65 | 11.37 | 11.42 | - | -1.85% | 364,965 |
| Jan 6, 2026 | 11.76 | 11.86 | 11.64 | 11.64 | 11.64 | -1.27% | 491,729 |
| Jan 5, 2026 | 11.74 | 11.86 | 11.71 | 11.79 | 11.79 | 0.13% | 137,865 |
| Jan 2, 2026 | 11.49 | 11.84 | 11.49 | 11.77 | 11.77 | 2.21% | 378,656 |
| Dec 31, 2025 | 11.43 | 11.53 | 11.43 | 11.52 | 11.51 | 0.88% | 76,233 |
| Dec 30, 2025 | 11.46 | 11.46 | 11.38 | 11.42 | 11.42 | -0.11% | 124,651 |
| Dec 29, 2025 | 11.47 | 11.50 | 11.40 | 11.43 | 11.43 | 0.11% | 86,467 |
| Dec 26, 2025 | 11.42 | 11.45 | 11.41 | 11.42 | 11.42 | 0.18% | 104,325 |
| Dec 24, 2025 | 11.45 | 11.47 | 11.38 | 11.40 | 11.40 | -0.21% | 102,907 |
| Dec 23, 2025 | 11.46 | 11.47 | 11.41 | 11.42 | 11.42 | -1.22% | 110,498 |
| Dec 22, 2025 | 11.52 | 11.60 | 11.47 | 11.56 | 11.48 | 0.35% | 204,889 |
| Dec 19, 2025 | 11.50 | 11.60 | 11.48 | 11.52 | 11.44 | -0.35% | 411,059 |
| Dec 18, 2025 | 11.70 | 11.71 | 11.43 | 11.56 | 11.48 | -1.62% | 492,518 |
| Dec 17, 2025 | 11.73 | 11.78 | 11.67 | 11.75 | 11.67 | 0.09% | 342,740 |
| Dec 16, 2025 | 11.87 | 11.88 | 11.72 | 11.74 | 11.66 | -0.40% | 295,156 |
| Dec 15, 2025 | 11.66 | 11.83 | 11.66 | 11.79 | 11.70 | 0.82% | 110,539 |
| Dec 12, 2025 | 11.67 | 11.74 | 11.62 | 11.69 | 11.61 | 1.05% | 200,480 |
| Dec 11, 2025 | 11.75 | 11.75 | 11.51 | 11.57 | 11.49 | -0.96% | 370,672 |
| Dec 10, 2025 | 11.58 | 11.77 | 11.58 | 11.68 | 11.60 | 2.73% | 270,659 |
| Dec 9, 2025 | 11.45 | 11.46 | 11.37 | 11.37 | 11.29 | -0.37% | 170,931 |
| Dec 8, 2025 | 11.55 | 11.55 | 11.37 | 11.41 | 11.33 | -1.47% | 331,371 |
| Dec 5, 2025 | 11.61 | 11.69 | 11.58 | 11.58 | 11.50 | -0.54% | 93,664 |
| Dec 4, 2025 | 11.69 | 11.73 | 11.64 | 11.65 | 11.56 | -0.56% | 117,384 |
| Dec 3, 2025 | 11.73 | 11.77 | 11.56 | 11.71 | 11.63 | 2.52% | 469,862 |
| Dec 2, 2025 | 11.50 | 11.51 | 11.34 | 11.42 | 11.34 | -0.69% | 111,343 |
| Dec 1, 2025 | 11.47 | 11.53 | 11.43 | 11.50 | 11.42 | 1.15% | 68,025 |
| Nov 28, 2025 | 11.49 | 11.49 | 11.36 | 11.37 | 11.29 | -1.26% | 99,133 |
| Nov 26, 2025 | 11.50 | 11.63 | 11.46 | 11.52 | 11.43 | -1.75% | 365,334 |
| Nov 25, 2025 | 11.81 | 12.03 | 11.68 | 11.72 | 11.64 | -0.68% | 286,848 |
| Nov 24, 2025 | 11.76 | 11.95 | 11.73 | 11.80 | 11.72 | -0.34% | 128,188 |
| Nov 21, 2025 | 11.67 | 11.94 | 11.67 | 11.84 | 11.76 | 1.31% | 674,053 |
| Nov 20, 2025 | 11.34 | 11.74 | 11.31 | 11.69 | 11.60 | 1.54% | 415,436 |
| Nov 19, 2025 | 11.46 | 11.59 | 11.32 | 11.51 | 11.43 | 1.41% | 384,906 |
| Nov 18, 2025 | 11.29 | 11.49 | 11.20 | 11.35 | 11.27 | 2.81% | 491,943 |
| Nov 17, 2025 | 11.04 | 11.10 | 10.95 | 11.04 | 10.96 | 0.55% | 198,023 |
| Nov 14, 2025 | 11.25 | 11.27 | 10.96 | 10.98 | 10.90 | -1.35% | 419,648 |
| Nov 13, 2025 | 10.98 | 11.17 | 10.92 | 11.13 | 11.05 | 1.64% | 672,080 |
| Nov 12, 2025 | 11.02 | 11.22 | 10.95 | 10.95 | 10.87 | -0.58% | 186,542 |
| Nov 11, 2025 | 11.11 | 11.15 | 10.99 | 11.01 | 10.94 | -0.45% | 641,399 |
| Nov 10, 2025 | 11.19 | 11.22 | 11.05 | 11.06 | 10.99 | -1.91% | 153,602 |
| Nov 7, 2025 | 11.28 | 11.35 | 11.23 | 11.28 | 11.20 | 0.09% | 558,013 |
| Nov 6, 2025 | 11.09 | 11.28 | 11.09 | 11.27 | 11.19 | 2.08% | 310,962 |
| Nov 5, 2025 | 10.90 | 11.06 | 10.89 | 11.04 | 10.96 | 1.44% | 173,433 |
| Nov 4, 2025 | 10.94 | 11.01 | 10.87 | 10.88 | 10.81 | 0.58% | 181,680 |
| Nov 3, 2025 | 10.75 | 10.87 | 10.67 | 10.82 | 10.74 | 0.09% | 271,565 |
| Oct 31, 2025 | 10.60 | 10.86 | 10.60 | 10.81 | 10.73 | 1.61% | 338,562 |
| Oct 30, 2025 | 10.56 | 10.72 | 10.47 | 10.64 | 10.56 | 3.19% | 350,438 |
| Oct 29, 2025 | 10.29 | 10.44 | 10.28 | 10.31 | 10.24 | -0.10% | 376,627 |
| Oct 28, 2025 | 10.20 | 10.35 | 10.13 | 10.32 | 10.25 | -2.18% | 409,225 |
| Oct 27, 2025 | 10.53 | 10.59 | 10.48 | 10.55 | 10.48 | -1.39% | 165,101 |