Skip to main content
Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
14.10
+0.26 (1.88%)
At close: Feb 21, 2025, 4:00 PM
14.28
+0.18 (1.28%)
After-hours: Feb 21, 2025, 6:35 PM EST

MSFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.8214.1113.8214.1014.101.88%102,182
Feb 20, 202513.8613.9413.7513.8413.84-0.57%181,975
Feb 19, 202514.1314.1513.9013.9213.92-1.14%172,407
Feb 18, 202514.1214.1914.0714.0814.08-0.28%245,506
Feb 14, 202514.1614.2114.1114.1214.120.50%107,781
Feb 13, 202514.1214.1814.0314.0514.05-0.43%112,442
Feb 12, 202514.1514.2514.0614.1114.110.79%88,448
Feb 11, 202514.0914.0913.9814.0014.000.14%57,048
Feb 10, 202513.9414.0213.8713.9813.98-0.57%64,130
Feb 7, 202513.8514.1213.7814.0614.061.52%49,720
Feb 6, 202513.8713.9013.7713.8513.85-0.65%158,091
Feb 5, 202513.9414.0313.9313.9413.94-0.21%60,682
Feb 4, 202513.9714.0513.9313.9713.97-0.36%54,264
Feb 3, 202514.0114.0813.8814.0214.021.08%78,113
Jan 31, 202513.7413.8813.6913.8713.87-93,096
Jan 30, 202513.7613.9213.6513.8713.875.88%200,684
Jan 29, 202513.0113.1112.9813.1013.101.39%445,692
Jan 28, 202513.3713.3712.8912.9212.92-2.86%59,877
Jan 27, 202513.6313.6313.2913.3013.302.07%253,361
Jan 24, 202513.0313.0812.9513.0313.030.70%111,860
Jan 23, 202513.0413.0712.9412.9412.94-18,928
Jan 22, 202513.2413.2612.9312.9412.94-4.22%51,962
Jan 21, 202513.5713.5813.4313.5113.510.30%14,962
Jan 17, 202513.3713.5013.3313.4713.47-1.17%126,885
Jan 16, 202513.5013.6313.5013.6313.630.44%116,122
Jan 15, 202513.7613.8113.5013.5713.57-2.58%195,569
Jan 14, 202513.8314.0613.7913.9313.930.36%45,587
Jan 13, 202513.9514.0013.8413.8813.880.62%53,833
Jan 10, 202513.7113.9213.6913.8013.801.36%23,199
Jan 8, 202513.6613.7113.5613.6113.61-0.66%24,829
Jan 7, 202513.4713.7113.4613.7013.701.34%118,905
Jan 6, 202513.5013.5713.3113.5213.52-1.03%34,387
Jan 3, 202513.7113.7813.6413.6613.66-1.09%15,404
Jan 2, 202513.6113.9213.5913.8113.810.66%23,952
Dec 31, 202413.5613.7213.5613.7213.720.88%11,504
Dec 30, 202413.5713.6713.5113.6013.601.34%25,695
Dec 27, 202413.4213.5313.4113.4213.421.82%30,150
Dec 26, 202413.1413.2013.1113.1813.180.23%15,082
Dec 24, 202413.2713.2813.1413.1513.15-0.90%14,453
Dec 23, 202413.2313.3113.2213.2713.27-0.67%12,855
Dec 20, 202413.4613.5813.1813.3613.21-67,744
Dec 19, 202413.1913.3713.1713.3613.210.07%26,583
Dec 18, 202412.9713.3512.9213.3513.203.81%45,767
Dec 17, 202412.9512.9512.8512.8612.72-0.62%7,271
Dec 16, 202413.0313.1012.9412.9412.80-0.92%18,429
Dec 13, 202413.0113.1012.9413.0612.910.54%23,131
Dec 12, 202412.9112.9912.8112.9912.85-0.08%22,699
Dec 11, 202413.1213.1312.9713.0012.86-1.22%27,125
Dec 10, 202413.1613.2212.9913.1613.010.53%67,047
Dec 9, 202413.1913.2313.0313.0912.94-0.46%19,916
Dec 6, 202413.1713.1913.0813.1513.00-0.23%19,206
Dec 5, 202413.2713.3613.1213.1813.03-1.13%29,355
Dec 4, 202413.3613.3713.2613.3313.18-1.48%21,839
Dec 3, 202413.5713.5913.4913.5313.38-28,065
Dec 2, 202413.8113.8113.4713.5313.38-1.81%46,804
Nov 29, 202413.9013.9513.7313.7813.63-0.01%40,801
Nov 27, 202413.6913.7913.6413.7813.631.18%42,229
Nov 26, 202413.8113.8313.5913.6213.47-2.16%43,670
Nov 25, 202413.9614.0313.8613.9213.77-0.43%13,246
Nov 22, 202414.0614.1413.9613.9813.82-0.92%11,628
Nov 21, 202413.8714.1713.8714.1113.950.43%69,156
Nov 20, 202414.0114.2014.0014.0513.890.57%237,103
Nov 19, 202414.1314.1513.9513.9713.81-0.43%25,177
Nov 18, 202414.0814.1413.9414.0313.87-0.21%29,238
Nov 15, 202413.8914.0913.8114.0613.902.85%133,015
Nov 14, 202413.7413.8813.6413.6713.52-0.36%35,811
Nov 13, 202413.8413.9413.6013.7213.57-0.51%36,703
Nov 12, 202413.9613.9613.7513.7913.64-1.22%157,366
Nov 11, 202413.7713.9913.7713.9613.801.23%20,282
Nov 8, 202413.7013.8113.6713.7913.640.73%17,711
Nov 7, 202413.8413.8413.6613.6913.54-1.30%28,883
Nov 6, 202414.1014.1313.8613.8713.72-2.12%107,868
Nov 5, 202414.2814.2814.0514.1714.01-0.70%29,496
Nov 4, 202414.2314.3614.2114.2714.110.35%28,322
Nov 1, 202414.2514.2914.0314.2214.06-0.84%78,245
Oct 31, 202414.0514.3414.0514.3414.186.46%181,884
Oct 30, 202413.3713.5213.3313.4713.32-0.40%203,601
Oct 29, 202413.6713.7013.5013.5213.37-1.21%26,428
Oct 28, 202413.5213.6913.5213.6913.540.29%82,474
Oct 25, 202413.6413.6613.5013.6513.50-0.80%120,060
Oct 24, 202413.7113.8113.7113.7613.610.07%14,959
Oct 23, 202413.5813.8513.5613.7513.600.75%237,002
Oct 22, 202413.9613.9613.5713.6513.50-2.10%165,265
Oct 21, 202414.0114.1113.9213.9413.79-0.29%15,366
Oct 18, 202413.9814.0113.9213.9813.82-0.14%38,805
Oct 17, 202413.8014.0313.8014.0013.84-0.11%67,558
Oct 16, 202414.0214.2014.0114.0213.860.53%52,745
Oct 15, 202413.8114.0213.8113.9413.790.29%33,962
Oct 14, 202413.9613.9613.7513.9013.75-0.71%81,101
Oct 11, 202414.0314.1113.9814.0013.84-0.07%18,517
Oct 10, 202414.0514.1013.9714.0113.850.36%42,151
Oct 9, 202414.0314.0613.8613.9613.80-0.64%42,547
Oct 8, 202414.1914.2414.0314.0513.89-1.13%127,364
Oct 7, 202413.9914.2313.9714.2114.051.50%158,272
Oct 4, 202413.9214.0213.8714.0013.840.21%150,338
Oct 3, 202413.9414.0413.8813.9713.810.07%97,131
Oct 2, 202413.7813.9613.7813.9613.800.87%125,386
Oct 1, 202413.6113.8913.6013.8413.692.29%60,276
Sep 30, 202413.6013.6713.5313.5313.38-0.51%51,935
Sep 27, 202413.5013.6113.4913.6013.450.82%76,691