Direxion Daily MSFT Bear 1X ETF (MSFD)

MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.64	13.03	12.59	12.96	12.96	2.74%	1,229,023
Jun 4, 2026	12.40	12.66	12.39	12.61	12.61	-0.27%	1,320,750
Jun 3, 2026	12.33	12.72	12.31	12.64	12.64	3.26%	1,849,380
Jun 2, 2026	12.11	12.27	11.95	12.25	12.25	4.21%	1,320,098
Jun 1, 2026	11.64	11.82	11.61	11.75	11.75	-2.41%	3,262,049
May 29, 2026	12.57	12.57	12.03	12.04	12.04	-5.32%	2,754,028
May 28, 2026	13.16	13.17	12.65	12.72	12.72	-3.48%	1,192,845
May 27, 2026	13.21	13.26	13.07	13.18	13.18	0.84%	1,037,905
May 26, 2026	13.03	13.16	12.95	13.07	13.06	0.68%	2,835,560
May 22, 2026	12.95	13.04	12.81	12.98	12.98	0.05%	2,055,238
May 21, 2026	12.78	13.06	12.76	12.97	12.97	0.31%	2,275,833
May 20, 2026	13.15	13.22	12.90	12.93	12.93	-0.77%	2,331,917
May 19, 2026	12.67	13.06	12.58	13.03	13.03	1.40%	5,930,738
May 18, 2026	13.06	13.09	12.80	12.85	12.85	-0.31%	3,988,297
May 15, 2026	13.13	13.18	12.70	12.89	12.89	-3.04%	3,767,726
May 14, 2026	13.47	13.57	13.22	13.29	13.29	-1.09%	1,418,957
May 13, 2026	13.52	13.56	13.40	13.44	13.44	0.69%	1,541,644
May 12, 2026	13.14	13.38	13.11	13.35	13.35	1.16%	1,292,836
May 11, 2026	13.35	13.41	13.19	13.20	13.19	0.57%	2,027,966
May 8, 2026	13.06	13.15	13.01	13.12	13.12	1.50%	1,230,967
May 7, 2026	12.95	12.95	12.70	12.93	12.93	-1.78%	4,236,851
May 6, 2026	13.34	13.42	13.01	13.16	13.16	-0.45%	5,410,537
May 5, 2026	13.11	13.30	13.06	13.22	13.22	0.52%	4,607,925
May 4, 2026	13.22	13.23	12.94	13.15	13.15	0.24%	1,683,243
May 1, 2026	13.19	13.25	13.04	13.12	13.12	-1.51%	1,657,361
Apr 30, 2026	13.25	13.62	13.14	13.32	13.32	3.91%	2,539,819
Apr 29, 2026	12.84	12.95	12.76	12.82	12.82	1.10%	1,478,184
Apr 28, 2026	12.83	12.90	12.66	12.68	12.68	-1.01%	2,336,721
Apr 27, 2026	12.91	13.04	12.75	12.81	12.81	-0.04%	1,895,907
Apr 24, 2026	13.06	13.07	12.81	12.82	12.82	-2.03%	1,786,882
Apr 23, 2026	12.99	13.21	12.88	13.08	13.08	3.89%	1,650,471
Apr 22, 2026	12.78	12.86	12.57	12.59	12.59	-2.04%	1,172,493
Apr 21, 2026	12.98	13.06	12.76	12.85	12.85	-1.44%	2,350,872
Apr 20, 2026	12.93	13.09	12.89	13.04	13.04	1.16%	1,533,203
Apr 17, 2026	12.83	12.96	12.63	12.89	12.89	-0.62%	1,474,553
Apr 16, 2026	13.00	13.23	12.96	12.97	12.97	-2.11%	1,109,522
Apr 15, 2026	13.77	13.77	13.15	13.25	13.25	-4.61%	1,337,810
Apr 14, 2026	14.09	14.12	13.84	13.89	13.89	-2.29%	3,736,833
Apr 13, 2026	14.65	14.73	14.21	14.22	14.21	-3.60%	694,466
Apr 10, 2026	14.70	14.78	14.57	14.75	14.75	0.66%	697,033
Apr 9, 2026	14.70	14.89	14.64	14.65	14.65	0.34%	616,577
Apr 8, 2026	14.19	14.71	14.18	14.60	14.60	-0.68%	654,374
Apr 7, 2026	14.73	14.90	14.69	14.70	14.70	0.34%	444,004
Apr 6, 2026	14.67	14.78	14.63	14.65	14.65	0.06%	472,239
Apr 2, 2026	14.90	15.00	14.63	14.64	14.64	-0.98%	672,388
Apr 1, 2026	14.61	14.82	14.61	14.79	14.79	0.31%	1,619,268
Mar 31, 2026	14.99	15.04	14.64	14.74	14.74	-3.15%	4,169,313
Mar 30, 2026	15.10	15.33	14.95	15.22	15.22	-0.59%	7,767,872
Mar 27, 2026	15.11	15.32	15.09	15.31	15.31	2.55%	4,435,873
Mar 26, 2026	14.73	14.96	14.58	14.93	14.93	1.36%	3,034,622

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.