Skip to main content
Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
13.53
0.00 (0.00%)
At close: Dec 3, 2024, 4:00 PM
13.49
-0.04 (-0.30%)
After-hours: Dec 3, 2024, 6:34 PM EST

MSFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202413.5713.5913.4913.5313.53-24,922
Dec 2, 202413.8113.8113.4713.5313.53-1.81%46,804
Nov 29, 202413.9013.9513.7313.7813.78-0.01%40,801
Nov 27, 202413.6913.7913.6413.7813.781.18%42,229
Nov 26, 202413.8113.8313.5913.6213.62-2.16%43,670
Nov 25, 202413.9614.0313.8613.9213.92-0.43%13,246
Nov 22, 202414.0614.1413.9613.9813.98-0.92%11,628
Nov 21, 202413.8714.1713.8714.1114.110.43%69,156
Nov 20, 202414.0114.2014.0014.0514.050.57%237,103
Nov 19, 202414.1314.1513.9513.9713.97-0.43%25,177
Nov 18, 202414.0814.1413.9414.0314.03-0.21%29,238
Nov 15, 202413.8914.0913.8114.0614.062.85%133,015
Nov 14, 202413.7413.8813.6413.6713.67-0.36%35,811
Nov 13, 202413.8413.9413.6013.7213.72-0.51%36,703
Nov 12, 202413.9613.9613.7513.7913.79-1.22%157,366
Nov 11, 202413.7713.9913.7713.9613.961.23%20,282
Nov 8, 202413.7013.8113.6713.7913.790.73%17,711
Nov 7, 202413.8413.8413.6613.6913.69-1.30%28,883
Nov 6, 202414.1014.1313.8613.8713.87-2.12%107,868
Nov 5, 202414.2814.2814.0514.1714.17-0.70%29,496
Nov 4, 202414.2314.3614.2114.2714.270.35%28,322
Nov 1, 202414.2514.2914.0314.2214.22-0.84%78,245
Oct 31, 202414.0514.3414.0514.3414.346.46%181,884
Oct 30, 202413.3713.5213.3313.4713.47-0.40%203,601
Oct 29, 202413.6713.7013.5013.5213.52-1.21%26,428
Oct 28, 202413.5213.6913.5213.6913.690.29%82,474
Oct 25, 202413.6413.6613.5013.6513.65-0.80%120,060
Oct 24, 202413.7113.8113.7113.7613.760.07%14,959
Oct 23, 202413.5813.8513.5613.7513.750.75%237,002
Oct 22, 202413.9613.9613.5713.6513.65-2.10%165,265
Oct 21, 202414.0114.1113.9213.9413.94-0.29%15,366
Oct 18, 202413.9814.0113.9213.9813.98-0.14%38,805
Oct 17, 202413.8014.0313.8014.0014.00-0.11%67,558
Oct 16, 202414.0214.2014.0114.0214.020.53%52,745
Oct 15, 202413.8114.0213.8113.9413.940.29%33,962
Oct 14, 202413.9613.9613.7513.9013.90-0.71%81,101
Oct 11, 202414.0314.1113.9814.0014.00-0.07%18,517
Oct 10, 202414.0514.1013.9714.0114.010.36%42,151
Oct 9, 202414.0314.0613.8613.9613.96-0.64%42,547
Oct 8, 202414.1914.2414.0314.0514.05-1.13%127,364
Oct 7, 202413.9914.2313.9714.2114.211.50%158,272
Oct 4, 202413.9214.0213.8714.0014.000.21%150,338
Oct 3, 202413.9414.0413.8813.9713.970.07%97,131
Oct 2, 202413.7813.9613.7813.9613.960.87%125,386
Oct 1, 202413.6113.8913.6013.8413.842.29%60,276
Sep 30, 202413.6013.6713.5313.5313.53-0.51%51,935
Sep 27, 202413.5013.6113.4913.6013.600.82%76,691
Sep 26, 202413.3613.5413.3613.4913.490.22%39,026
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