Skip to main content
Direxion Daily MSFT Bear 1X Shares ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
12.22
-0.04 (-0.33%)
At close: May 30, 2025, 4:00 PM
12.27
+0.05 (0.39%)
After-hours: May 30, 2025, 7:59 PM EDT

MSFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202512.2412.3312.1812.2212.22-0.33%246,048
May 29, 202512.1712.3312.1712.2612.26-0.24%275,486
May 28, 202512.1812.2912.1512.2912.290.74%145,747
May 27, 202512.3212.3212.1912.2012.20-2.32%109,679
May 23, 202512.5012.5112.3812.4912.491.22%171,531
May 22, 202512.3212.3712.2112.3412.34-0.56%162,038
May 21, 202512.3312.4212.2712.4112.411.22%56,496
May 20, 202512.3212.3512.2612.2612.260.25%49,878
May 19, 202512.4612.4612.2212.2312.23-1.05%106,330
May 16, 202512.4012.5112.3612.3612.36-0.16%64,412
May 15, 202512.4512.4512.3012.3812.38-0.32%162,632
May 14, 202512.5312.5312.3912.4212.42-0.80%70,585
May 13, 202512.5612.6012.4712.5212.52-115,585
May 12, 202512.5912.7712.5212.5212.52-2.26%138,786
May 9, 202512.7612.8912.7612.8112.81-0.16%66,010
May 8, 202512.8212.8912.6512.8312.83-1.08%194,265
May 7, 202512.9413.0212.8612.9712.970.08%102,626
May 6, 202513.0113.0112.8412.9612.960.70%205,297
May 5, 202512.9912.9912.7812.8712.87-0.31%213,468
May 2, 202513.0013.0612.7712.9112.91-2.27%454,080
May 1, 202512.9913.2112.8213.2113.21-8.20%1,293,118
Apr 30, 202514.4714.6714.2514.3914.390.35%665,692
Apr 29, 202514.4314.4514.2914.3414.34-0.69%96,282
Apr 28, 202514.3914.5914.3714.4414.440.21%76,190
Apr 25, 202514.5814.6514.3914.4114.41-1.03%111,301
Apr 24, 202515.0315.0314.5314.5614.56-3.51%101,689
Apr 23, 202515.0015.1114.8515.0915.09-2.01%118,269
Apr 22, 202515.5415.6915.3715.4015.40-2.16%55,243
Apr 21, 202515.5915.8615.5215.7415.742.41%92,156
Apr 17, 202515.1515.3915.1515.3715.371.12%57,498
Apr 16, 202514.8515.3314.8415.2015.203.61%66,911
Apr 15, 202514.5814.7014.4414.6714.670.69%50,617
Apr 14, 202514.3814.6914.3614.5714.57-0.07%234,258
Apr 11, 202514.8414.9014.5314.5814.58-1.62%118,232
Apr 10, 202514.7515.2614.7414.8214.822.21%247,838
Apr 9, 202516.1516.1514.3914.5014.50-9.94%249,724
Apr 8, 202515.4816.2915.2716.1016.100.69%220,434
Apr 7, 202516.3116.5315.4115.9915.990.63%171,719
Apr 4, 202515.6815.8915.2815.8915.893.79%324,837
Apr 3, 202515.3115.4615.1415.3115.312.34%96,485
Apr 2, 202515.0415.0714.8614.9614.960.07%36,117
Apr 1, 202515.2715.3214.9414.9514.95-1.90%59,142
Mar 31, 202515.3415.5615.1715.2415.240.99%198,706
Mar 28, 202514.7715.1614.7215.0915.093.00%58,535
Mar 27, 202514.7214.7314.6014.6514.65-0.14%44,759
Mar 26, 202514.4914.7114.4914.6714.671.38%29,777
Mar 25, 202514.5314.5614.4314.4714.47-1.30%24,996
Mar 24, 202514.5614.7214.5614.6614.55-0.34%48,273
Mar 21, 202514.9415.0314.7014.7114.60-1.14%33,847
Mar 20, 202514.9314.9314.7114.8814.770.27%21,194