Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	28.68	28.76	26.50	26.68	26.68	-9.90%	5,485,252
Feb 4, 2026	29.10	30.25	28.91	29.61	29.61	1.40%	4,284,488
Feb 3, 2026	30.78	30.78	28.81	29.20	29.20	-5.72%	5,014,653
Feb 2, 2026	32.00	32.05	30.81	30.97	30.97	-3.43%	3,061,158
Jan 30, 2026	33.32	33.38	31.45	32.07	32.07	-1.17%	6,193,958
Jan 29, 2026	33.60	34.01	30.43	32.45	32.45	-20.23%	17,665,129
Jan 28, 2026	40.95	40.96	40.06	40.68	40.68	0.47%	2,415,736
Jan 27, 2026	39.35	40.85	39.34	40.49	40.49	4.19%	1,300,460
Jan 26, 2026	38.01	39.44	37.47	38.86	38.86	1.94%	1,786,043
Jan 23, 2026	35.89	38.92	35.73	38.12	38.12	6.45%	2,385,919
Jan 22, 2026	35.33	36.05	34.82	35.81	35.81	3.17%	1,499,978
Jan 21, 2026	36.04	36.06	33.85	34.71	34.71	-4.64%	2,866,652
Jan 20, 2026	35.90	36.74	35.53	36.40	36.40	-2.28%	1,103,295
Jan 16, 2026	36.91	37.78	36.74	37.25	37.25	1.17%	1,240,857
Jan 15, 2026	37.93	38.00	36.67	36.82	36.82	-1.21%	1,499,867
Jan 14, 2026	38.43	38.70	36.88	37.27	37.27	-4.70%	1,659,175
Jan 13, 2026	39.83	39.96	38.34	39.11	39.11	-2.78%	1,436,738
Jan 12, 2026	40.14	40.85	40.01	40.23	40.23	-0.86%	526,357
Jan 9, 2026	39.77	40.67	39.41	40.58	40.58	0.47%	795,844
Jan 8, 2026	41.03	41.16	40.06	40.39	40.39	-2.32%	531,056
Jan 7, 2026	40.76	42.38	40.42	41.35	41.35	2.15%	979,905
Jan 6, 2026	39.70	40.54	39.08	40.48	40.48	2.22%	1,211,963
Jan 5, 2026	39.75	40.10	39.04	39.60	39.60	-0.05%	1,267,790
Jan 2, 2026	41.61	41.61	39.14	39.62	39.62	-4.41%	1,370,880
Dec 31, 2025	42.13	42.21	41.41	41.45	41.45	-1.71%	471,370
Dec 30, 2025	41.84	42.53	41.84	42.17	42.17	0.17%	381,019
Dec 29, 2025	41.72	42.30	41.63	42.10	42.10	-0.33%	417,338
Dec 26, 2025	42.10	42.28	41.92	42.24	42.24	-0.09%	814,211
Dec 24, 2025	41.96	42.51	41.76	42.28	42.28	0.48%	363,527
Dec 23, 2025	41.79	42.25	41.79	42.08	42.08	0.02%	412,868
Dec 22, 2025	42.31	42.71	41.69	42.07	41.80	-0.40%	715,267
Dec 19, 2025	42.49	42.59	41.68	42.24	41.97	0.76%	685,542
Dec 18, 2025	41.09	42.91	40.96	41.92	41.65	3.17%	922,279
Dec 17, 2025	40.75	41.25	40.49	40.63	40.37	-0.07%	499,687
Dec 16, 2025	39.89	40.91	39.72	40.66	40.40	0.59%	386,539
Dec 15, 2025	41.34	41.34	40.05	40.42	40.16	-1.53%	519,664
Dec 12, 2025	41.34	41.75	40.70	41.05	40.79	-2.29%	611,431
Dec 11, 2025	40.67	42.40	40.67	42.01	41.74	2.14%	922,907
Dec 10, 2025	42.19	42.19	40.50	41.13	40.87	-10.49%	1,859,226
Dec 9, 2025	45.46	45.96	45.32	45.95	43.37	0.35%	307,878
Dec 8, 2025	44.62	46.01	44.62	45.79	43.22	3.27%	654,337
Dec 5, 2025	44.11	44.40	43.58	44.34	41.85	0.84%	646,559
Dec 4, 2025	43.71	44.04	43.20	43.97	41.50	1.22%	874,037
Dec 3, 2025	43.10	44.64	42.95	43.44	41.00	-4.90%	1,682,355
Dec 2, 2025	45.08	46.34	45.06	45.68	43.12	1.22%	745,670
Dec 1, 2025	45.39	45.70	44.73	45.13	42.60	-2.21%	723,234
Nov 28, 2025	45.27	46.24	45.19	46.15	43.56	2.72%	656,567
Nov 26, 2025	45.12	45.47	44.18	44.93	42.41	3.45%	1,156,738
Nov 25, 2025	42.94	43.77	41.26	43.43	40.99	1.31%	1,121,442
Nov 24, 2025	43.08	43.41	41.84	42.87	40.47	0.70%	942,220

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.