Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
10.72
+0.07 (0.61%)
Oct 9, 2025, 3:54 PM EDT - Market open

MSFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202510.7010.7910.6610.74-0.80%159,976
Oct 8, 202510.6310.6710.6210.6610.66-0.05%38,941
Oct 7, 202510.5810.7110.5810.6610.660.90%58,371
Oct 6, 202510.7710.7810.5310.5710.57-2.26%154,518
Oct 3, 202510.8210.8510.7510.8110.81-0.19%131,723
Oct 2, 202510.8110.9410.7210.8310.830.84%114,158
Oct 1, 202510.8710.9110.7310.7410.74-0.42%136,406
Sep 30, 202510.8910.9510.7810.7910.79-0.60%149,932
Sep 29, 202510.9310.9710.8110.8510.85-0.61%245,170
Sep 26, 202510.9811.0210.8710.9210.92-0.86%234,561
Sep 25, 202510.9811.0610.9411.0111.010.70%148,333
Sep 24, 202510.9311.0010.9010.9410.94-0.18%144,041
Sep 23, 202510.8611.0010.8610.9610.960.09%170,794
Sep 22, 202510.9210.9910.9010.9510.840.60%207,582
Sep 19, 202511.0411.0410.8510.8810.78-1.76%385,043
Sep 18, 202511.0311.0910.9811.0810.970.18%192,456
Sep 17, 202511.0511.1311.0211.0610.950.04%268,938
Sep 16, 202510.9011.0710.9011.0510.941.07%167,550
Sep 15, 202511.0611.1010.9310.9310.83-0.87%243,458
Sep 12, 202511.1311.1710.9811.0310.92-1.78%440,370
Sep 11, 202511.2211.3111.1911.2311.12-0.27%318,538
Sep 10, 202511.2111.3411.1811.2611.15-0.27%427,850
Sep 9, 202511.2311.3111.2111.2911.18-0.09%210,473
Sep 8, 202511.3011.3611.2311.3011.19-0.62%281,410
Sep 5, 202511.0511.4211.0011.3711.262.57%592,857
Sep 4, 202511.1611.1811.0811.0910.98-0.40%63,117
Sep 3, 202511.1711.2011.0911.1311.02-168,867
Sep 2, 202511.2511.3111.1311.1311.020.21%295,305
Aug 29, 202511.0611.1411.0411.1111.000.70%159,234
Aug 28, 202511.0911.1111.0011.0310.92-0.54%244,752
Aug 27, 202511.2011.2411.0811.0910.98-0.98%176,892
Aug 26, 202511.1511.2711.1311.2011.090.54%448,993
Aug 25, 202511.1011.1411.0511.1411.030.63%195,312
Aug 22, 202511.1511.1811.0011.0710.96-0.54%215,914
Aug 21, 202511.1611.1711.0711.1311.020.18%134,405
Aug 20, 202511.0211.1411.0011.1111.000.82%370,812
Aug 19, 202510.9311.0510.9311.0210.911.38%196,996
Aug 18, 202510.7910.9410.7610.8710.770.65%369,096
Aug 15, 202510.7510.8210.6810.8010.700.56%309,070
Aug 14, 202510.7610.8010.6910.7410.64-0.43%300,780
Aug 13, 202510.5910.8210.5610.7910.681.61%266,116
Aug 12, 202510.6910.7410.5810.6210.51-1.53%228,093
Aug 11, 202510.7510.8110.6510.7810.680.16%161,902
Aug 8, 202510.7510.8110.7210.7610.66-0.16%372,655
Aug 7, 202510.6610.8510.6410.7810.680.79%504,552
Aug 6, 202510.5810.7110.5710.7010.590.52%375,453
Aug 5, 202510.4610.6510.4610.6410.541.43%382,032
Aug 4, 202510.6410.6410.4310.4910.39-2.05%509,264
Aug 1, 202510.5010.7710.5010.7110.611.90%1,554,376
Jul 31, 202510.0710.5510.0610.5110.41-4.02%2,515,996