Direxion Daily MSFT Bear 1X ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
9.49
-0.10 (-1.08%)
At close: Oct 15, 2026, 4:00 PM EDT
9.54
+0.05 (0.56%)
After-hours: Oct 15, 2026, 7:54 PM EDT
MSFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.61 | 9.63 | 9.46 | 9.49 | 9.49 | -1.07% | 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% | 1,147,247 |
| 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 |
| Sep 3, 2026 | 10.26 | 10.27 | 9.98 | 10.10 | 10.02 | -2.65% | 1,067,212 |
| Sep 2, 2026 | 10.31 | 10.43 | 10.30 | 10.37 | 10.29 | 0.97% | 1,052,779 |
| Sep 1, 2026 | 10.35 | 10.35 | 10.18 | 10.27 | 10.19 | 1.08% | 1,016,870 |
| Aug 31, 2026 | 10.08 | 10.16 | 10.05 | 10.16 | 10.09 | 1.35% | 1,688,761 |
| Aug 28, 2026 | 10.18 | 10.19 | 9.94 | 10.03 | 9.95 | -1.62% | 2,321,446 |
| Aug 27, 2026 | 10.41 | 10.49 | 10.17 | 10.19 | 10.12 | -1.83% | 2,088,396 |
| Aug 26, 2026 | 10.53 | 10.55 | 10.35 | 10.38 | 10.30 | -0.81% | 666,818 |
| Aug 25, 2026 | 10.59 | 10.62 | 10.45 | 10.47 | 10.39 | -0.90% | 917,176 |
| Aug 24, 2026 | 10.65 | 10.67 | 10.50 | 10.56 | 10.48 | -0.75% | 885,734 |
| Aug 21, 2026 | 10.70 | 10.75 | 10.59 | 10.64 | 10.56 | -0.38% | 445,020 |
| Aug 20, 2026 | 10.67 | 10.72 | 10.63 | 10.68 | 10.60 | 0.38% | 780,991 |
| Aug 19, 2026 | 10.73 | 10.74 | 10.53 | 10.64 | 10.56 | -0.47% | 940,662 |
| Aug 18, 2026 | 10.70 | 10.80 | 10.64 | 10.69 | 10.61 | -0.19% | 1,205,165 |
| Aug 17, 2026 | 10.49 | 10.76 | 10.46 | 10.71 | 10.63 | 2.98% | 1,750,191 |
| Aug 14, 2026 | 10.37 | 10.43 | 10.32 | 10.40 | 10.32 | 0.29% | 704,665 |
| Aug 13, 2026 | 10.44 | 10.45 | 10.28 | 10.37 | 10.29 | -0.96% | 2,124,450 |
| Aug 12, 2026 | 10.30 | 10.49 | 10.29 | 10.47 | 10.39 | 2.15% | 1,818,584 |
| Aug 11, 2026 | 10.23 | 10.32 | 10.21 | 10.25 | 10.18 | 0.69% | 2,327,500 |
| Aug 10, 2026 | 10.24 | 10.26 | 10.03 | 10.18 | 10.11 | -1.17% | 3,075,633 |
| Aug 7, 2026 | 10.30 | 10.34 | 10.20 | 10.30 | 10.22 | - | 1,410,921 |
| Aug 6, 2026 | 10.54 | 10.54 | 10.27 | 10.30 | 10.22 | -2.65% | 2,364,577 |