Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
11.76
-0.09 (-0.76%)
At close: Jun 16, 2025, 4:00 PM
11.84
+0.08 (0.68%)
After-hours: Jun 16, 2025, 7:59 PM EDT
MSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 11.78 | 11.80 | 11.72 | 11.76 | 11.76 | -0.76% | 204,834 |
| Jun 13, 2025 | 11.82 | 11.90 | 11.77 | 11.85 | 11.85 | 0.85% | 146,939 |
| Jun 12, 2025 | 11.86 | 11.88 | 11.72 | 11.75 | 11.75 | -1.26% | 133,197 |
| Jun 11, 2025 | 11.97 | 11.97 | 11.84 | 11.90 | 11.90 | -0.50% | 93,059 |
| Jun 10, 2025 | 11.96 | 12.04 | 11.91 | 11.96 | 11.96 | 0.50% | 141,214 |
| Jun 9, 2025 | 12.00 | 12.00 | 11.89 | 11.90 | 11.90 | -0.58% | 83,775 |
| Jun 6, 2025 | 11.95 | 12.00 | 11.89 | 11.97 | 11.97 | -0.58% | 172,493 |
| Jun 5, 2025 | 12.04 | 12.11 | 11.97 | 12.04 | 12.04 | -0.58% | 272,533 |
| Jun 4, 2025 | 12.11 | 12.14 | 12.08 | 12.11 | 12.11 | -0.16% | 101,009 |
| Jun 3, 2025 | 12.16 | 12.18 | 12.11 | 12.13 | 12.13 | -0.25% | 60,269 |
| Jun 2, 2025 | 12.30 | 12.30 | 12.16 | 12.16 | 12.16 | -0.49% | 128,411 |
| May 30, 2025 | 12.24 | 12.33 | 12.18 | 12.22 | 12.22 | -0.33% | 246,801 |
| May 29, 2025 | 12.17 | 12.33 | 12.17 | 12.26 | 12.26 | -0.24% | 275,486 |
| May 28, 2025 | 12.18 | 12.29 | 12.15 | 12.29 | 12.29 | 0.74% | 145,747 |
| May 27, 2025 | 12.32 | 12.32 | 12.19 | 12.20 | 12.20 | -2.32% | 109,679 |
| May 23, 2025 | 12.50 | 12.51 | 12.38 | 12.49 | 12.49 | 1.22% | 171,531 |
| May 22, 2025 | 12.32 | 12.37 | 12.21 | 12.34 | 12.34 | -0.56% | 162,038 |
| May 21, 2025 | 12.33 | 12.42 | 12.27 | 12.41 | 12.41 | 1.22% | 56,496 |
| May 20, 2025 | 12.32 | 12.35 | 12.26 | 12.26 | 12.26 | 0.25% | 49,878 |
| May 19, 2025 | 12.46 | 12.46 | 12.22 | 12.23 | 12.23 | -1.05% | 106,330 |
| May 16, 2025 | 12.40 | 12.51 | 12.36 | 12.36 | 12.36 | -0.16% | 64,412 |
| May 15, 2025 | 12.45 | 12.45 | 12.30 | 12.38 | 12.38 | -0.32% | 162,632 |
| May 14, 2025 | 12.53 | 12.53 | 12.39 | 12.42 | 12.42 | -0.80% | 70,585 |
| May 13, 2025 | 12.56 | 12.60 | 12.47 | 12.52 | 12.52 | - | 115,585 |
| May 12, 2025 | 12.59 | 12.77 | 12.52 | 12.52 | 12.52 | -2.26% | 138,786 |
| May 9, 2025 | 12.76 | 12.89 | 12.76 | 12.81 | 12.81 | -0.16% | 66,010 |
| May 8, 2025 | 12.82 | 12.89 | 12.65 | 12.83 | 12.83 | -1.08% | 194,265 |
| May 7, 2025 | 12.94 | 13.02 | 12.86 | 12.97 | 12.97 | 0.08% | 102,626 |
| May 6, 2025 | 13.01 | 13.01 | 12.84 | 12.96 | 12.96 | 0.70% | 205,297 |
| May 5, 2025 | 12.99 | 12.99 | 12.78 | 12.87 | 12.87 | -0.31% | 213,468 |
| May 2, 2025 | 13.00 | 13.06 | 12.77 | 12.91 | 12.91 | -2.27% | 454,080 |
| May 1, 2025 | 12.99 | 13.21 | 12.82 | 13.21 | 13.21 | -8.20% | 1,293,118 |
| Apr 30, 2025 | 14.47 | 14.67 | 14.25 | 14.39 | 14.39 | 0.35% | 665,692 |
| Apr 29, 2025 | 14.43 | 14.45 | 14.29 | 14.34 | 14.34 | -0.69% | 96,282 |
| Apr 28, 2025 | 14.39 | 14.59 | 14.37 | 14.44 | 14.44 | 0.21% | 76,190 |
| Apr 25, 2025 | 14.58 | 14.65 | 14.39 | 14.41 | 14.41 | -1.03% | 111,301 |
| Apr 24, 2025 | 15.03 | 15.03 | 14.53 | 14.56 | 14.56 | -3.51% | 101,689 |
| Apr 23, 2025 | 15.00 | 15.11 | 14.85 | 15.09 | 15.09 | -2.01% | 118,269 |
| Apr 22, 2025 | 15.54 | 15.69 | 15.37 | 15.40 | 15.40 | -2.16% | 55,243 |
| Apr 21, 2025 | 15.59 | 15.86 | 15.52 | 15.74 | 15.74 | 2.41% | 92,156 |
| Apr 17, 2025 | 15.15 | 15.39 | 15.15 | 15.37 | 15.37 | 1.12% | 57,498 |
| Apr 16, 2025 | 14.85 | 15.33 | 14.84 | 15.20 | 15.20 | 3.61% | 66,911 |
| Apr 15, 2025 | 14.58 | 14.70 | 14.44 | 14.67 | 14.67 | 0.69% | 50,617 |
| Apr 14, 2025 | 14.38 | 14.69 | 14.36 | 14.57 | 14.57 | -0.07% | 234,258 |
| Apr 11, 2025 | 14.84 | 14.90 | 14.53 | 14.58 | 14.58 | -1.62% | 118,232 |
| Apr 10, 2025 | 14.75 | 15.26 | 14.74 | 14.82 | 14.82 | 2.21% | 247,838 |
| Apr 9, 2025 | 16.15 | 16.15 | 14.39 | 14.50 | 14.50 | -9.94% | 249,724 |
| Apr 8, 2025 | 15.48 | 16.29 | 15.27 | 16.10 | 16.10 | 0.69% | 220,434 |
| Apr 7, 2025 | 16.31 | 16.53 | 15.41 | 15.99 | 15.99 | 0.63% | 171,719 |
| Apr 4, 2025 | 15.68 | 15.89 | 15.28 | 15.89 | 15.89 | 3.79% | 324,837 |