Direxion Daily MSFT Bear 1X ETF (MSFD)

NASDAQ: MSFD · Real-Time Price · USD

10.19

-0.19 (-1.83%)

At close: Aug 27, 2026, 4:00 PM EDT

10.23

+0.04 (0.39%)

After-hours: Aug 27, 2026, 7:50 PM EDT

MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	10.41	10.49	10.17	10.19	10.19	-1.83%	2,087,887
Aug 26, 2026	10.53	10.55	10.35	10.38	10.38	-0.81%	664,195
Aug 25, 2026	10.59	10.62	10.45	10.47	10.47	-0.90%	915,944
Aug 24, 2026	10.65	10.67	10.50	10.56	10.56	-0.75%	885,734
Aug 21, 2026	10.70	10.75	10.59	10.64	10.64	-0.38%	445,020
Aug 20, 2026	10.67	10.72	10.63	10.68	10.68	0.38%	780,991
Aug 19, 2026	10.73	10.74	10.53	10.64	10.64	-0.47%	940,662
Aug 18, 2026	10.70	10.80	10.64	10.69	10.69	-0.19%	1,205,165
Aug 17, 2026	10.49	10.76	10.46	10.71	10.71	2.98%	1,750,191
Aug 14, 2026	10.37	10.43	10.32	10.40	10.40	0.29%	704,665
Aug 13, 2026	10.44	10.45	10.28	10.37	10.37	-0.96%	2,124,450
Aug 12, 2026	10.30	10.49	10.29	10.47	10.47	2.15%	1,818,584
Aug 11, 2026	10.23	10.32	10.21	10.25	10.25	0.69%	2,327,500
Aug 10, 2026	10.24	10.26	10.03	10.18	10.18	-1.17%	3,075,633
Aug 7, 2026	10.30	10.34	10.20	10.30	10.30	-	1,410,921
Aug 6, 2026	10.54	10.54	10.27	10.30	10.30	-2.65%	2,364,577
Aug 5, 2026	10.35	10.61	10.35	10.58	10.58	1.15%	3,812,928
Aug 4, 2026	10.73	10.75	10.32	10.46	10.46	-1.04%	4,169,975
Aug 3, 2026	10.84	10.87	10.48	10.57	10.57	-4.86%	5,290,279
Jul 31, 2026	11.49	11.50	11.07	11.11	11.11	-2.88%	3,872,277
Jul 30, 2026	11.90	12.10	11.21	11.44	11.44	-15.45%	5,132,329
Jul 29, 2026	13.45	13.61	13.19	13.53	13.53	0.59%	2,733,124
Jul 28, 2026	13.47	13.52	13.22	13.45	13.45	-1.11%	1,099,768
Jul 27, 2026	13.56	13.62	13.42	13.60	13.60	-1.93%	967,047
Jul 24, 2026	13.67	13.91	13.62	13.87	13.87	-0.08%	554,333
Jul 23, 2026	13.57	14.01	13.53	13.88	13.88	2.41%	1,133,994
Jul 22, 2026	13.23	13.67	13.22	13.55	13.55	1.83%	462,694
Jul 21, 2026	13.27	13.35	13.19	13.31	13.31	1.16%	608,937
Jul 20, 2026	13.54	13.57	13.14	13.16	13.16	-2.10%	782,575
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