Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	45.39	45.70	44.73	45.12	-	-2.23%	693,819
Nov 28, 2025	45.27	46.24	45.19	46.15	46.15	2.72%	631,975
Nov 26, 2025	45.12	45.47	44.18	44.93	44.93	3.45%	1,141,544
Nov 25, 2025	42.94	43.77	41.26	43.43	43.43	1.31%	1,121,442
Nov 24, 2025	43.08	43.41	41.84	42.87	42.87	0.70%	927,736
Nov 21, 2025	43.62	43.80	41.89	42.57	42.57	-2.81%	1,141,401
Nov 20, 2025	46.34	46.57	43.34	43.80	43.80	-3.03%	989,347
Nov 19, 2025	45.74	46.73	44.44	45.17	45.17	-2.86%	707,353
Nov 18, 2025	46.94	47.86	45.12	46.50	46.50	-5.37%	1,021,188
Nov 17, 2025	49.31	50.05	48.65	49.14	49.14	-1.11%	453,627
Nov 14, 2025	47.38	49.94	47.25	49.69	49.69	2.75%	719,644
Nov 13, 2025	49.83	50.39	48.04	48.36	48.36	-3.28%	664,300
Nov 12, 2025	49.70	50.07	47.66	50.00	50.00	0.95%	745,569
Nov 11, 2025	48.82	49.65	48.28	49.53	49.53	1.18%	477,884
Nov 10, 2025	47.84	49.13	47.67	48.95	48.95	3.55%	795,186
Nov 7, 2025	47.31	47.68	46.57	47.27	47.27	-0.13%	772,525
Nov 6, 2025	49.03	49.03	47.15	47.33	47.33	-4.02%	895,603
Nov 5, 2025	50.60	50.78	49.20	49.31	49.31	-3.01%	821,208
Nov 4, 2025	50.17	50.98	49.50	50.84	50.84	-0.86%	697,242
Nov 3, 2025	52.00	52.88	50.81	51.28	51.28	-0.50%	1,129,513
Oct 31, 2025	53.75	53.83	50.98	51.54	51.54	-2.90%	2,673,634
Oct 30, 2025	54.04	55.04	52.35	53.08	53.08	-6.15%	2,344,271
Oct 29, 2025	56.97	57.33	55.44	56.56	56.56	0.02%	2,980,013
Oct 28, 2025	58.32	58.89	56.31	56.55	56.55	3.89%	1,823,251
Oct 27, 2025	54.35	55.01	53.92	54.43	54.43	3.07%	761,098
Oct 24, 2025	52.47	53.18	52.29	52.81	52.81	0.92%	456,059
Oct 23, 2025	52.65	52.90	51.88	52.33	52.33	0.21%	314,688
Oct 22, 2025	52.21	53.19	51.67	52.22	52.22	0.97%	548,083
Oct 21, 2025	51.66	51.86	50.79	51.72	51.72	0.39%	250,970
Oct 20, 2025	51.07	51.92	50.90	51.52	51.52	1.16%	369,826
Oct 17, 2025	50.05	51.29	49.70	50.93	50.93	0.79%	291,286
Oct 16, 2025	50.82	51.62	49.88	50.53	50.53	-0.86%	337,096
Oct 15, 2025	51.28	51.70	50.27	50.97	50.97	-0.14%	244,019
Oct 14, 2025	50.34	51.32	49.47	51.04	51.04	-0.06%	341,234
Oct 13, 2025	51.47	51.47	50.66	51.07	51.07	1.19%	380,665
Oct 10, 2025	52.28	53.05	50.30	50.47	50.47	-4.45%	693,268
Oct 9, 2025	52.84	53.29	51.85	52.82	52.82	-1.14%	478,260
Oct 8, 2025	53.08	53.80	53.08	53.43	53.43	0.49%	339,443
Oct 7, 2025	54.22	54.33	52.73	53.17	53.17	-1.88%	547,725
Oct 6, 2025	52.19	54.65	52.10	54.19	54.19	4.39%	775,421
Oct 3, 2025	51.73	52.56	51.49	51.91	51.91	0.50%	585,419
Oct 2, 2025	52.07	52.85	50.65	51.65	51.65	-1.60%	942,295
Oct 1, 2025	51.45	52.64	50.90	52.49	52.49	0.75%	514,820
Sep 30, 2025	51.20	52.16	50.52	52.10	52.10	1.11%	512,469
Sep 29, 2025	50.80	51.93	50.40	51.53	51.53	1.30%	494,600
Sep 26, 2025	50.45	51.35	49.95	50.87	50.87	1.72%	568,328
Sep 25, 2025	50.17	50.61	49.63	50.01	50.01	-1.24%	476,242
Sep 24, 2025	50.86	51.02	50.07	50.64	50.64	0.18%	356,732
Sep 23, 2025	51.48	51.54	50.15	50.55	50.55	-2.34%	540,887
Sep 22, 2025	52.07	52.42	51.39	51.76	51.57	-1.33%	708,938

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.