Direxion Daily MSFT Bear 1X Shares ETF (MSFD)

MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	13.82	13.93	13.76	13.86	13.86	1.02%	670,051
Feb 13, 2026	13.63	13.81	13.56	13.72	13.72	0.29%	1,220,487
Feb 12, 2026	13.60	13.80	13.54	13.68	13.68	0.66%	934,112
Feb 11, 2026	13.22	13.70	13.22	13.59	13.59	2.18%	1,117,530
Feb 10, 2026	13.10	13.32	12.98	13.30	13.30	0.08%	1,150,149
Feb 9, 2026	13.63	13.71	13.25	13.29	13.29	-3.13%	991,309
Feb 6, 2026	13.82	14.00	13.69	13.72	13.72	-1.86%	1,391,239
Feb 5, 2026	13.52	14.02	13.51	13.98	13.98	5.10%	2,210,720
Feb 4, 2026	13.44	13.46	13.17	13.30	13.30	-0.81%	1,045,510
Feb 3, 2026	13.09	13.49	13.09	13.41	13.41	2.92%	1,733,377
Feb 2, 2026	12.84	13.06	12.81	13.03	13.03	1.64%	752,357
Jan 30, 2026	12.56	12.93	12.54	12.82	12.82	0.63%	1,574,076
Jan 29, 2026	12.57	13.01	12.52	12.74	12.74	10.21%	1,575,225
Jan 28, 2026	11.52	11.64	11.52	11.56	11.56	-0.14%	701,850
Jan 27, 2026	11.76	11.76	11.54	11.58	11.58	-2.15%	320,517
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%	960,808
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
Dec 24, 2025	11.45	11.47	11.38	11.40	11.40	-0.21%	102,907
Dec 23, 2025	11.46	11.47	11.41	11.42	11.42	-1.22%	110,498
Dec 22, 2025	11.52	11.60	11.47	11.56	11.48	0.35%	204,889
Dec 19, 2025	11.50	11.60	11.48	11.52	11.44	-0.35%	411,059
Dec 18, 2025	11.70	11.71	11.43	11.56	11.48	-1.62%	492,518
Dec 17, 2025	11.73	11.78	11.67	11.75	11.67	0.09%	342,740
Dec 16, 2025	11.87	11.88	11.72	11.74	11.66	-0.40%	295,156
Dec 15, 2025	11.66	11.83	11.66	11.79	11.70	0.82%	110,539
Dec 12, 2025	11.67	11.74	11.62	11.69	11.61	1.05%	200,480
Dec 11, 2025	11.75	11.75	11.51	11.57	11.49	-0.96%	370,672
Dec 10, 2025	11.58	11.77	11.58	11.68	11.60	2.73%	270,659
Dec 9, 2025	11.45	11.46	11.37	11.37	11.29	-0.37%	170,931
Dec 8, 2025	11.55	11.55	11.37	11.41	11.33	-1.47%	331,371
Dec 5, 2025	11.61	11.69	11.58	11.58	11.50	-0.54%	93,664
Dec 4, 2025	11.69	11.73	11.64	11.65	11.56	-0.56%	117,384

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.