Direxion Daily MSFT Bear 1X ETF (MSFD)

MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.88	14.92	14.06	14.26	14.26	-5.37%	2,743,750
Jun 25, 2026	14.66	15.19	14.61	15.07	15.07	3.57%	1,380,532
Jun 24, 2026	14.34	14.57	14.05	14.55	14.55	2.32%	738,618
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
May 27, 2026	13.21	13.26	13.07	13.18	13.01	0.84%	1,037,905
May 26, 2026	13.03	13.16	12.95	13.07	12.91	0.68%	2,835,560
May 22, 2026	12.95	13.04	12.81	12.98	12.82	0.05%	2,055,238
May 21, 2026	12.78	13.06	12.76	12.97	12.81	0.31%	2,275,833
May 20, 2026	13.15	13.22	12.90	12.93	12.77	-0.77%	2,331,917
May 19, 2026	12.67	13.06	12.58	13.03	12.87	1.40%	5,930,738
May 18, 2026	13.06	13.09	12.80	12.85	12.69	-0.31%	3,988,297
May 15, 2026	13.13	13.18	12.70	12.89	12.73	-3.04%	3,767,726
May 14, 2026	13.47	13.57	13.22	13.29	13.13	-1.09%	1,418,957
May 13, 2026	13.52	13.56	13.40	13.44	13.28	0.69%	1,541,644
May 12, 2026	13.14	13.38	13.11	13.35	13.19	1.16%	1,292,836
May 11, 2026	13.35	13.41	13.19	13.20	13.03	0.57%	2,027,966
May 8, 2026	13.06	13.15	13.01	13.12	12.96	1.50%	1,230,967
May 7, 2026	12.95	12.95	12.70	12.93	12.77	-1.78%	4,236,851
May 6, 2026	13.34	13.42	13.01	13.16	13.00	-0.45%	5,410,537
May 5, 2026	13.11	13.30	13.06	13.22	13.06	0.52%	4,607,925
May 4, 2026	13.22	13.23	12.94	13.15	12.99	0.24%	1,683,243
May 1, 2026	13.19	13.25	13.04	13.12	12.96	-1.51%	1,657,361
Apr 30, 2026	13.25	13.62	13.14	13.32	13.16	3.91%	2,539,819
Apr 29, 2026	12.84	12.95	12.76	12.82	12.66	1.10%	1,478,184
Apr 28, 2026	12.83	12.90	12.66	12.68	12.53	-1.01%	2,336,721
Apr 27, 2026	12.91	13.04	12.75	12.81	12.65	-0.04%	1,895,907
Apr 24, 2026	13.06	13.07	12.81	12.82	12.66	-2.03%	1,786,882
Apr 23, 2026	12.99	13.21	12.88	13.08	12.92	3.89%	1,650,471
Apr 22, 2026	12.78	12.86	12.57	12.59	12.44	-2.04%	1,172,493
Apr 21, 2026	12.98	13.06	12.76	12.85	12.70	-1.44%	2,350,872
Apr 20, 2026	12.93	13.09	12.89	13.04	12.88	1.16%	1,533,203
Apr 17, 2026	12.83	12.96	12.63	12.89	12.73	-0.62%	1,474,553
Apr 16, 2026	13.00	13.23	12.96	12.97	12.81	-2.11%	1,109,522

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.