Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
15.31
+0.22 (1.46%)
Mar 31, 2025, 3:25 PM EDT - Market open
MSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.34 | 15.56 | 15.33 | 15.35 | - | 1.72% | 158,948 |
| Mar 28, 2025 | 14.77 | 15.16 | 14.72 | 15.09 | 15.09 | 3.00% | 58,535 |
| Mar 27, 2025 | 14.72 | 14.73 | 14.60 | 14.65 | 14.65 | -0.14% | 44,759 |
| Mar 26, 2025 | 14.49 | 14.71 | 14.49 | 14.67 | 14.67 | 1.38% | 29,777 |
| Mar 25, 2025 | 14.53 | 14.56 | 14.43 | 14.47 | 14.47 | -1.30% | 24,996 |
| Mar 24, 2025 | 14.56 | 14.72 | 14.56 | 14.66 | 14.55 | -0.34% | 48,273 |
| Mar 21, 2025 | 14.94 | 15.03 | 14.70 | 14.71 | 14.60 | -1.14% | 33,847 |
| Mar 20, 2025 | 14.93 | 14.93 | 14.71 | 14.88 | 14.77 | 0.27% | 21,194 |
| Mar 19, 2025 | 14.95 | 14.95 | 14.78 | 14.84 | 14.73 | -1.13% | 21,821 |
| Mar 18, 2025 | 14.93 | 15.08 | 14.93 | 15.01 | 14.90 | 1.35% | 27,733 |
| Mar 17, 2025 | 14.90 | 14.92 | 14.66 | 14.81 | 14.70 | - | 34,286 |
| Mar 14, 2025 | 15.12 | 15.15 | 14.77 | 14.81 | 14.70 | -2.57% | 89,358 |
| Mar 13, 2025 | 15.02 | 15.23 | 14.94 | 15.20 | 15.09 | 1.27% | 35,144 |
| Mar 12, 2025 | 15.03 | 15.17 | 14.95 | 15.01 | 14.90 | -0.86% | 86,979 |
| Mar 11, 2025 | 15.11 | 15.25 | 14.93 | 15.14 | 15.03 | 0.13% | 76,195 |
| Mar 10, 2025 | 14.93 | 15.24 | 14.92 | 15.12 | 15.01 | 3.21% | 62,260 |
| Mar 7, 2025 | 14.68 | 14.91 | 14.59 | 14.65 | 14.54 | 0.96% | 84,988 |
| Mar 6, 2025 | 14.62 | 14.62 | 14.33 | 14.51 | 14.40 | 1.04% | 102,796 |
| Mar 5, 2025 | 14.72 | 14.77 | 14.33 | 14.36 | 14.26 | -3.17% | 84,448 |
| Mar 4, 2025 | 15.02 | 15.10 | 14.68 | 14.83 | 14.72 | 0.07% | 114,402 |
| Mar 3, 2025 | 14.48 | 14.91 | 14.48 | 14.82 | 14.71 | 2.07% | 71,550 |
| Feb 28, 2025 | 14.67 | 14.88 | 14.50 | 14.52 | 14.41 | -1.02% | 81,543 |
| Feb 27, 2025 | 14.35 | 14.68 | 14.23 | 14.67 | 14.56 | 1.87% | 67,117 |
| Feb 26, 2025 | 14.49 | 14.61 | 14.28 | 14.40 | 14.30 | -0.41% | 113,510 |
| Feb 25, 2025 | 14.36 | 14.50 | 14.33 | 14.46 | 14.36 | 1.40% | 209,882 |
| Feb 24, 2025 | 14.07 | 14.42 | 14.07 | 14.26 | 14.16 | 1.13% | 127,969 |
| Feb 21, 2025 | 13.82 | 14.11 | 13.82 | 14.10 | 14.00 | 1.88% | 102,182 |
| Feb 20, 2025 | 13.86 | 13.94 | 13.75 | 13.84 | 13.74 | -0.57% | 181,975 |
| Feb 19, 2025 | 14.13 | 14.15 | 13.90 | 13.92 | 13.82 | -1.14% | 172,407 |
| Feb 18, 2025 | 14.12 | 14.19 | 14.07 | 14.08 | 13.98 | -0.28% | 245,506 |
| Feb 14, 2025 | 14.16 | 14.21 | 14.11 | 14.12 | 14.02 | 0.50% | 107,781 |
| Feb 13, 2025 | 14.12 | 14.18 | 14.03 | 14.05 | 13.95 | -0.43% | 112,442 |
| Feb 12, 2025 | 14.15 | 14.25 | 14.06 | 14.11 | 14.01 | 0.79% | 88,448 |
| Feb 11, 2025 | 14.09 | 14.09 | 13.98 | 14.00 | 13.90 | 0.14% | 57,048 |
| Feb 10, 2025 | 13.94 | 14.02 | 13.87 | 13.98 | 13.88 | -0.57% | 64,130 |
| Feb 7, 2025 | 13.85 | 14.12 | 13.78 | 14.06 | 13.96 | 1.52% | 49,720 |
| Feb 6, 2025 | 13.87 | 13.90 | 13.77 | 13.85 | 13.75 | -0.65% | 158,091 |
| Feb 5, 2025 | 13.94 | 14.03 | 13.93 | 13.94 | 13.84 | -0.21% | 60,682 |
| Feb 4, 2025 | 13.97 | 14.05 | 13.93 | 13.97 | 13.87 | -0.36% | 54,264 |
| Feb 3, 2025 | 14.01 | 14.08 | 13.88 | 14.02 | 13.92 | 1.08% | 78,113 |
| Jan 31, 2025 | 13.74 | 13.88 | 13.69 | 13.87 | 13.77 | - | 93,096 |
| Jan 30, 2025 | 13.76 | 13.92 | 13.65 | 13.87 | 13.77 | 5.88% | 200,684 |
| Jan 29, 2025 | 13.01 | 13.11 | 12.98 | 13.10 | 13.01 | 1.39% | 445,692 |
| Jan 28, 2025 | 13.37 | 13.37 | 12.89 | 12.92 | 12.83 | -2.86% | 59,877 |
| Jan 27, 2025 | 13.63 | 13.63 | 13.29 | 13.30 | 13.20 | 2.07% | 253,361 |
| Jan 24, 2025 | 13.03 | 13.08 | 12.95 | 13.03 | 12.94 | 0.70% | 111,860 |
| Jan 23, 2025 | 13.04 | 13.07 | 12.94 | 12.94 | 12.85 | - | 18,928 |
| Jan 22, 2025 | 13.24 | 13.26 | 12.93 | 12.94 | 12.85 | -4.22% | 51,962 |
| Jan 21, 2025 | 13.57 | 13.58 | 13.43 | 13.51 | 13.41 | 0.30% | 14,962 |
| Jan 17, 2025 | 13.37 | 13.50 | 13.33 | 13.47 | 13.37 | -1.17% | 126,885 |