Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
11.14
+0.07 (0.63%)
At close: Aug 25, 2025, 4:00 PM
11.13
-0.01 (-0.09%)
After-hours: Aug 25, 2025, 6:58 PM EDT
MSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 11.10 | 11.14 | 11.05 | 11.14 | 11.14 | 0.63% | 194,685 |
| Aug 22, 2025 | 11.15 | 11.18 | 11.00 | 11.07 | 11.07 | -0.54% | 215,914 |
| Aug 21, 2025 | 11.16 | 11.17 | 11.07 | 11.13 | 11.13 | 0.18% | 134,405 |
| Aug 20, 2025 | 11.02 | 11.14 | 11.00 | 11.11 | 11.11 | 0.82% | 370,812 |
| Aug 19, 2025 | 10.93 | 11.05 | 10.93 | 11.02 | 11.02 | 1.38% | 196,996 |
| Aug 18, 2025 | 10.79 | 10.94 | 10.76 | 10.87 | 10.87 | 0.65% | 369,096 |
| Aug 15, 2025 | 10.75 | 10.82 | 10.68 | 10.80 | 10.80 | 0.56% | 309,070 |
| Aug 14, 2025 | 10.76 | 10.80 | 10.69 | 10.74 | 10.74 | -0.43% | 300,780 |
| Aug 13, 2025 | 10.59 | 10.82 | 10.56 | 10.79 | 10.79 | 1.61% | 266,116 |
| Aug 12, 2025 | 10.69 | 10.74 | 10.58 | 10.62 | 10.62 | -1.53% | 228,093 |
| Aug 11, 2025 | 10.75 | 10.81 | 10.65 | 10.78 | 10.78 | 0.16% | 161,902 |
| Aug 8, 2025 | 10.75 | 10.81 | 10.72 | 10.76 | 10.76 | -0.16% | 372,655 |
| Aug 7, 2025 | 10.66 | 10.85 | 10.64 | 10.78 | 10.78 | 0.79% | 504,552 |
| Aug 6, 2025 | 10.58 | 10.71 | 10.57 | 10.70 | 10.70 | 0.52% | 375,453 |
| Aug 5, 2025 | 10.46 | 10.65 | 10.46 | 10.64 | 10.64 | 1.43% | 382,032 |
| Aug 4, 2025 | 10.64 | 10.64 | 10.43 | 10.49 | 10.49 | -2.05% | 509,264 |
| Aug 1, 2025 | 10.50 | 10.77 | 10.50 | 10.71 | 10.71 | 1.90% | 1,554,376 |
| Jul 31, 2025 | 10.07 | 10.55 | 10.06 | 10.51 | 10.51 | -4.02% | 2,515,996 |
| Jul 30, 2025 | 10.93 | 11.05 | 10.93 | 10.95 | 10.95 | -0.14% | 1,178,098 |
| Jul 29, 2025 | 10.91 | 10.99 | 10.87 | 10.97 | 10.97 | -0.07% | 69,303 |
| Jul 28, 2025 | 10.94 | 11.02 | 10.92 | 10.97 | 10.97 | 0.31% | 110,413 |
| Jul 25, 2025 | 10.97 | 11.00 | 10.84 | 10.94 | 10.94 | -0.41% | 80,310 |
| Jul 24, 2025 | 11.05 | 11.07 | 10.95 | 10.98 | 10.98 | -1.08% | 72,082 |
| Jul 23, 2025 | 11.08 | 11.21 | 11.08 | 11.10 | 11.10 | 0.04% | 79,990 |
| Jul 22, 2025 | 11.00 | 11.19 | 11.00 | 11.10 | 11.10 | 0.79% | 188,423 |
| Jul 21, 2025 | 11.09 | 11.10 | 10.96 | 11.01 | 11.01 | 0.07% | 310,129 |
| Jul 18, 2025 | 10.93 | 11.03 | 10.92 | 11.01 | 11.01 | 0.38% | 90,325 |
| Jul 17, 2025 | 11.07 | 11.07 | 10.93 | 10.96 | 10.96 | -1.15% | 175,089 |
| Jul 16, 2025 | 11.12 | 11.17 | 11.08 | 11.09 | 11.09 | 0.09% | 69,385 |
| Jul 15, 2025 | 11.15 | 11.15 | 11.03 | 11.08 | 11.08 | -0.63% | 55,144 |
| Jul 14, 2025 | 11.19 | 11.19 | 11.14 | 11.15 | 11.15 | - | 80,409 |
| Jul 11, 2025 | 11.25 | 11.25 | 11.11 | 11.15 | 11.15 | -0.36% | 67,229 |
| Jul 10, 2025 | 11.14 | 11.25 | 11.14 | 11.19 | 11.19 | 0.54% | 40,990 |
| Jul 9, 2025 | 11.20 | 11.21 | 11.06 | 11.13 | 11.13 | -1.42% | 184,849 |
| Jul 8, 2025 | 11.26 | 11.33 | 11.26 | 11.29 | 11.29 | 0.36% | 26,722 |
| Jul 7, 2025 | 11.27 | 11.31 | 11.24 | 11.25 | 11.25 | 0.09% | 81,628 |
| Jul 3, 2025 | 11.34 | 11.34 | 11.21 | 11.24 | 11.24 | -1.40% | 88,107 |
| Jul 2, 2025 | 11.42 | 11.45 | 11.35 | 11.40 | 11.40 | 0.18% | 112,280 |
| Jul 1, 2025 | 11.28 | 11.39 | 11.24 | 11.38 | 11.38 | 1.07% | 177,349 |
| Jun 30, 2025 | 11.27 | 11.30 | 11.18 | 11.26 | 11.26 | -0.18% | 91,967 |
| Jun 27, 2025 | 11.26 | 11.33 | 11.21 | 11.28 | 11.28 | - | 234,938 |
| Jun 26, 2025 | 11.30 | 11.35 | 11.23 | 11.28 | 11.28 | -0.70% | 167,867 |
| Jun 25, 2025 | 11.38 | 11.41 | 11.32 | 11.36 | 11.36 | -0.44% | 101,403 |
| Jun 24, 2025 | 11.45 | 11.48 | 11.37 | 11.41 | 11.41 | -1.55% | 123,031 |
| Jun 23, 2025 | 11.80 | 11.91 | 11.56 | 11.59 | 11.50 | -1.78% | 142,613 |
| Jun 20, 2025 | 11.70 | 11.82 | 11.67 | 11.80 | 11.71 | 0.68% | 122,305 |
| Jun 18, 2025 | 11.79 | 11.85 | 11.72 | 11.72 | 11.63 | -0.59% | 78,660 |
| Jun 17, 2025 | 11.85 | 11.88 | 11.77 | 11.79 | 11.70 | 0.26% | 49,666 |
| Jun 16, 2025 | 11.78 | 11.80 | 11.72 | 11.76 | 11.67 | -0.76% | 205,347 |
| Jun 13, 2025 | 11.82 | 11.90 | 11.77 | 11.85 | 11.76 | 0.85% | 146,939 |