Direxion Daily MSFT Bear 1X Shares ETF (MSFD)

MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.40	13.62	13.40	13.54	13.54	0.97%	2,536,621
Mar 9, 2026	13.55	13.58	13.39	13.41	13.41	-0.07%	4,951,917
Mar 6, 2026	13.42	13.44	13.29	13.42	13.42	0.49%	706,545
Mar 5, 2026	13.56	13.56	13.34	13.36	13.36	-1.44%	725,254
Mar 4, 2026	13.67	13.69	13.35	13.55	13.55	-0.22%	564,818
Mar 3, 2026	13.96	13.96	13.49	13.58	13.58	-1.31%	717,291
Mar 2, 2026	13.99	14.04	13.67	13.76	13.76	-1.50%	809,244
Feb 27, 2026	14.02	14.06	13.84	13.97	13.97	2.34%	612,865
Feb 26, 2026	13.56	13.75	13.46	13.65	13.65	-0.23%	895,735
Feb 25, 2026	14.07	14.07	13.67	13.68	13.68	-3.00%	889,901
Feb 24, 2026	14.28	14.37	14.10	14.11	14.11	-1.27%	472,603
Feb 23, 2026	13.92	14.32	13.92	14.29	14.29	3.33%	498,088
Feb 20, 2026	13.85	13.89	13.75	13.83	13.83	0.32%	383,192
Feb 19, 2026	13.73	13.83	13.59	13.78	13.78	0.18%	376,480
Feb 18, 2026	13.83	13.88	13.68	13.76	13.76	-0.73%	549,060
Feb 17, 2026	13.82	13.93	13.76	13.86	13.86	1.01%	670,244
Feb 13, 2026	13.63	13.81	13.56	13.72	13.72	0.29%	1,221,138
Feb 12, 2026	13.60	13.80	13.54	13.68	13.68	0.66%	935,508
Feb 11, 2026	13.22	13.70	13.22	13.59	13.59	2.18%	1,117,548
Feb 10, 2026	13.10	13.32	12.98	13.30	13.30	0.08%	1,151,470
Feb 9, 2026	13.63	13.71	13.25	13.29	13.29	-3.13%	993,342
Feb 6, 2026	13.82	14.00	13.69	13.72	13.72	-1.86%	1,392,081
Feb 5, 2026	13.52	14.02	13.51	13.98	13.98	5.10%	2,230,897
Feb 4, 2026	13.44	13.46	13.17	13.30	13.30	-0.81%	1,048,109
Feb 3, 2026	13.09	13.49	13.09	13.41	13.41	2.92%	1,736,818
Feb 2, 2026	12.84	13.06	12.81	13.03	13.03	1.64%	765,287
Jan 30, 2026	12.56	12.93	12.54	12.82	12.82	0.63%	1,580,119
Jan 29, 2026	12.57	13.01	12.52	12.74	12.74	10.21%	1,578,948
Jan 28, 2026	11.52	11.64	11.52	11.56	11.56	-0.14%	943,557
Jan 27, 2026	11.76	11.76	11.54	11.58	11.58	-2.15%	320,536
Jan 26, 2026	11.98	12.04	11.75	11.83	11.83	-1.00%	497,581
Jan 23, 2026	12.35	12.37	11.81	11.95	11.95	-3.28%	963,666
Jan 22, 2026	12.42	12.53	12.31	12.36	12.36	-1.55%	301,636
Jan 21, 2026	12.33	12.69	12.33	12.55	12.55	2.28%	557,355
Jan 20, 2026	12.37	12.40	12.21	12.27	12.27	1.15%	400,551
Jan 16, 2026	12.20	12.21	12.04	12.13	12.13	-0.61%	381,599
Jan 15, 2026	11.98	12.22	11.97	12.21	12.21	0.62%	699,496
Jan 14, 2026	11.96	12.18	11.91	12.13	12.13	2.41%	690,024
Jan 13, 2026	11.75	11.95	11.72	11.85	11.85	1.41%	428,752
Jan 12, 2026	11.69	11.70	11.60	11.68	11.68	0.47%	163,008
Jan 9, 2026	11.74	11.79	11.62	11.63	11.63	-0.13%	273,196
Jan 8, 2026	11.59	11.70	11.55	11.64	11.64	0.95%	415,529
Jan 7, 2026	11.62	11.65	11.37	11.53	11.53	-0.90%	461,322
Jan 6, 2026	11.76	11.86	11.64	11.64	11.64	-1.27%	491,729
Jan 5, 2026	11.74	11.86	11.71	11.79	11.79	0.13%	137,865
Jan 2, 2026	11.49	11.84	11.49	11.77	11.77	2.21%	378,656
Dec 31, 2025	11.43	11.53	11.43	11.52	11.51	0.88%	76,233
Dec 30, 2025	11.46	11.46	11.38	11.42	11.42	-0.11%	124,651
Dec 29, 2025	11.47	11.50	11.40	11.43	11.43	0.11%	86,467
Dec 26, 2025	11.42	11.45	11.41	11.42	11.42	0.18%	104,325

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.