Direxion Daily MSFT Bear 1X ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
9.72
-0.02 (-0.21%)
At close: Nov 13, 2026, 4:00 PM EST
9.79
+0.07 (0.72%)
After-hours: Nov 13, 2026, 7:58 PM EST
MSFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.81 | 9.91 | 9.68 | 9.72 | 9.72 | -0.21% | 1,794,359 |
| Nov 12, 2026 | 9.76 | 9.78 | 9.61 | 9.74 | 9.74 | -0.41% | 1,905,092 |
| Nov 11, 2026 | 9.52 | 9.82 | 9.52 | 9.78 | 9.78 | 2.41% | 1,654,829 |
| Nov 10, 2026 | 9.37 | 9.67 | 9.37 | 9.55 | 9.55 | 2.25% | 2,027,956 |
| Nov 9, 2026 | 9.37 | 9.46 | 9.29 | 9.34 | 9.34 | -2.81% | 901,602 |
| Nov 6, 2026 | 9.66 | 9.68 | 9.48 | 9.61 | 9.61 | 0.95% | 1,484,189 |
| Nov 5, 2026 | 9.20 | 9.56 | 9.16 | 9.52 | 9.52 | 3.82% | 3,164,793 |
| Nov 4, 2026 | 9.41 | 9.44 | 9.12 | 9.17 | 9.17 | -6.71% | 3,783,446 |
| Nov 3, 2026 | 10.10 | 10.10 | 9.79 | 9.83 | 9.83 | -2.67% | 1,121,079 |
| Nov 2, 2026 | 9.79 | 10.14 | 9.69 | 10.10 | 10.10 | 2.85% | 2,478,966 |
| Oct 30, 2026 | 9.78 | 9.96 | 9.77 | 9.82 | 9.82 | 1.55% | 4,921,965 |
| Oct 29, 2026 | 9.48 | 9.86 | 9.48 | 9.67 | 9.67 | 0.52% | 6,301,277 |
| Oct 28, 2026 | 9.65 | 9.74 | 9.59 | 9.62 | 9.62 | -0.31% | 2,785,526 |
| Oct 27, 2026 | 9.64 | 9.70 | 9.59 | 9.65 | 9.65 | 0.31% | 1,423,744 |
| Oct 26, 2026 | 9.71 | 9.81 | 9.62 | 9.62 | 9.62 | -1.64% | 2,540,728 |
| Oct 23, 2026 | 9.90 | 9.93 | 9.75 | 9.78 | 9.78 | -0.54% | 2,134,871 |
| Oct 22, 2026 | 9.62 | 9.84 | 9.62 | 9.83 | 9.83 | 2.21% | 2,764,387 |
| Oct 21, 2026 | 9.67 | 9.76 | 9.61 | 9.62 | 9.62 | - | 1,076,726 |
| Oct 20, 2026 | 9.61 | 9.74 | 9.59 | 9.62 | 9.62 | 0.26% | 1,549,944 |
| Oct 19, 2026 | 9.68 | 9.68 | 9.56 | 9.60 | 9.60 | -0.88% | 1,169,116 |
| Oct 16, 2026 | 9.47 | 9.76 | 9.43 | 9.68 | 9.68 | 2.04% | 1,696,421 |
| Oct 15, 2026 | 9.61 | 9.63 | 9.46 | 9.49 | 9.49 | -1.08% | 1,425,999 |
| Oct 14, 2026 | 9.40 | 9.62 | 9.40 | 9.59 | 9.59 | 1.75% | 1,763,314 |
| Oct 13, 2026 | 9.40 | 9.43 | 9.29 | 9.43 | 9.43 | -0.42% | 1,711,459 |
| Oct 12, 2026 | 9.53 | 9.56 | 9.44 | 9.46 | 9.46 | -1.06% | 1,147,407 |
| Oct 9, 2026 | 9.71 | 9.73 | 9.53 | 9.57 | 9.57 | -2.33% | 1,186,487 |
| Oct 8, 2026 | 9.66 | 9.87 | 9.61 | 9.79 | 9.79 | 1.36% | 1,598,123 |
| Oct 7, 2026 | 9.65 | 9.76 | 9.63 | 9.66 | 9.66 | -0.05% | 660,468 |
| Oct 6, 2026 | 9.63 | 9.68 | 9.56 | 9.67 | 9.67 | -0.75% | 1,576,192 |
| Oct 5, 2026 | 9.81 | 9.81 | 9.61 | 9.74 | 9.74 | -1.49% | 1,851,098 |
| Oct 2, 2026 | 9.86 | 9.96 | 9.80 | 9.89 | 9.89 | -0.89% | 822,406 |
| Oct 1, 2026 | 9.85 | 9.99 | 9.79 | 9.98 | 9.98 | 0.19% | 1,716,430 |
| Sep 30, 2026 | 9.99 | 10.00 | 9.83 | 9.96 | 9.96 | -0.83% | 1,383,992 |
| Sep 29, 2026 | 10.06 | 10.17 | 9.96 | 10.04 | 10.04 | 0.10% | 1,565,464 |
| Sep 28, 2026 | 10.13 | 10.16 | 9.96 | 10.03 | 10.03 | 1.33% | 1,517,399 |
| Sep 25, 2026 | 10.28 | 10.29 | 9.84 | 9.90 | 9.90 | -3.62% | 3,565,833 |
| Sep 24, 2026 | 10.34 | 10.41 | 10.26 | 10.27 | 10.27 | 0.45% | 1,175,300 |
| Sep 23, 2026 | 10.20 | 10.31 | 10.04 | 10.22 | 10.22 | -0.46% | 960,105 |
| Sep 22, 2026 | 10.08 | 10.36 | 10.07 | 10.27 | 10.27 | 0.72% | 871,535 |
| Sep 21, 2026 | 10.40 | 10.48 | 10.26 | 10.27 | 10.20 | -1.56% | 886,672 |
| Sep 18, 2026 | 10.35 | 10.49 | 10.35 | 10.44 | 10.36 | 0.93% | 748,094 |
| Sep 17, 2026 | 10.36 | 10.44 | 10.27 | 10.34 | 10.26 | -1.52% | 1,604,642 |
| Sep 16, 2026 | 10.43 | 10.56 | 10.39 | 10.50 | 10.42 | 1.25% | 994,016 |
| Sep 15, 2026 | 10.30 | 10.39 | 10.18 | 10.37 | 10.29 | 1.87% | 1,228,307 |
| Sep 14, 2026 | 10.37 | 10.40 | 10.10 | 10.18 | 10.11 | -1.97% | 2,949,277 |
| Sep 11, 2026 | 10.39 | 10.46 | 10.33 | 10.39 | 10.31 | -0.72% | 1,584,303 |
| Sep 10, 2026 | 10.54 | 10.59 | 10.42 | 10.46 | 10.38 | - | 1,325,296 |
| Sep 9, 2026 | 10.44 | 10.50 | 10.42 | 10.46 | 10.38 | 0.29% | 790,794 |
| Sep 8, 2026 | 10.45 | 10.49 | 10.40 | 10.43 | 10.35 | 1.16% | 512,226 |
| Sep 4, 2026 | 10.09 | 10.31 | 10.09 | 10.31 | 10.23 | 2.13% | 948,705 |