Direxion Daily MSFT Bear 1X ETF (MSFD)

NASDAQ: MSFD · Real-Time Price · USD

10.30

0.00 (0.00%)

At close: Aug 7, 2026, 4:00 PM EDT

10.32

+0.02 (0.19%)

After-hours: Aug 7, 2026, 7:59 PM EDT

MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.30	10.34	10.20	10.30	10.30	-	1,406,022
Aug 6, 2026	10.54	10.54	10.27	10.30	10.30	-2.65%	2,353,141
Aug 5, 2026	10.35	10.61	10.35	10.58	10.58	1.15%	3,804,149
Aug 4, 2026	10.73	10.75	10.32	10.46	10.46	-1.04%	4,071,727
Aug 3, 2026	10.84	10.87	10.48	10.57	10.57	-4.86%	5,237,645
Jul 31, 2026	11.49	11.50	11.07	11.11	11.11	-2.88%	3,848,930
Jul 30, 2026	11.90	12.10	11.21	11.44	11.44	-15.45%	5,104,348
Jul 29, 2026	13.45	13.61	13.19	13.53	13.53	0.59%	2,573,398
Jul 28, 2026	13.47	13.52	13.22	13.45	13.45	-1.11%	1,096,401
Jul 27, 2026	13.56	13.62	13.42	13.60	13.60	-1.93%	958,627
Jul 24, 2026	13.67	13.91	13.62	13.87	13.87	-0.08%	554,023
Jul 23, 2026	13.57	14.01	13.53	13.88	13.88	2.41%	1,128,380
Jul 22, 2026	13.23	13.67	13.22	13.55	13.55	1.83%	461,593
Jul 21, 2026	13.27	13.35	13.19	13.31	13.31	1.16%	607,827
Jul 20, 2026	13.54	13.57	13.14	13.16	13.16	-2.10%	782,571
Jul 17, 2026	13.43	13.59	13.30	13.44	13.44	1.74%	460,825
Jul 16, 2026	13.30	13.50	13.05	13.21	13.21	-1.38%	619,296
Jul 15, 2026	13.69	13.71	13.27	13.40	13.40	-2.72%	584,004
Jul 14, 2026	13.83	13.98	13.66	13.77	13.77	1.62%	917,862
Jul 13, 2026	13.66	13.80	13.46	13.55	13.55	-1.53%	696,559
Jul 10, 2026	13.66	13.88	13.53	13.76	13.76	-0.21%	497,602
Jul 9, 2026	14.15	14.17	13.77	13.79	13.79	-0.29%	466,952
Jul 8, 2026	13.81	13.88	13.75	13.83	13.83	1.54%	738,035
Jul 7, 2026	13.50	13.64	13.39	13.62	13.62	-0.51%	1,024,302
Jul 6, 2026	13.69	13.88	13.63	13.69	13.69	0.98%	1,180,017
Jul 2, 2026	13.80	13.80	13.51	13.56	13.56	-1.55%	832,322
Jul 1, 2026	13.94	14.13	13.61	13.77	13.77	-3.10%	1,481,965
Jun 30, 2026	14.32	14.42	14.17	14.21	14.21	-1.25%	1,330,478
Jun 29, 2026	14.10	14.44	13.93	14.39	14.39	0.91%	1,485,605
Jun 26, 2026	14.88	14.92	14.06	14.26	14.26	-5.37%	2,749,804
Jun 25, 2026	14.66	15.19	14.61	15.07	15.07	3.57%	1,385,808
Jun 24, 2026	14.34	14.57	14.05	14.55	14.55	2.32%	747,534
Jun 23, 2026	14.27	14.35	14.10	14.22	14.22	-1.89%	578,951
Jun 22, 2026	14.40	14.68	14.16	14.67	14.49	3.18%	626,827
Jun 18, 2026	14.25	14.44	14.13	14.22	14.05	0.07%	352,914
Jun 17, 2026	13.88	14.27	13.84	14.21	14.04	3.72%	435,224
Jun 16, 2026	13.64	13.81	13.63	13.70	13.53	1.40%	454,275
Jun 15, 2026	13.59	13.71	13.44	13.51	13.35	-2.22%	626,896
Jun 12, 2026	13.80	14.11	13.80	13.82	13.65	-0.09%	2,617,256
Jun 11, 2026	13.68	14.04	13.62	13.83	13.66	1.94%	964,655
Jun 10, 2026	13.56	13.61	13.34	13.57	13.40	1.32%	636,656
Jun 9, 2026	13.20	13.54	13.11	13.39	13.23	2.06%	1,075,265
Jun 8, 2026	13.04	13.22	12.95	13.12	12.96	1.27%	977,852
Jun 5, 2026	12.64	13.03	12.59	12.96	12.80	2.74%	1,232,119
Jun 4, 2026	12.40	12.66	12.39	12.61	12.46	-0.27%	1,322,274
Jun 3, 2026	12.33	12.72	12.31	12.64	12.49	3.26%	1,849,703
Jun 2, 2026	12.11	12.27	11.95	12.25	12.10	4.21%	1,329,857
Jun 1, 2026	11.64	11.82	11.61	11.75	11.61	-2.41%	3,287,851
May 29, 2026	12.57	12.57	12.03	12.04	11.89	-5.32%	2,756,964
May 28, 2026	13.16	13.17	12.65	12.72	12.56	-3.48%	1,192,886