Direxion Daily MSFT Bull 2X Shares (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
30.43
-2.00 (-6.17%)
At close: Mar 28, 2025, 4:00 PM
30.38
-0.05 (-0.17%)
After-hours: Mar 28, 2025, 6:49 PM EDT
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.06 | 32.16 | 30.14 | 30.43 | 30.43 | -6.17% | 398,626 |
| Mar 27, 2025 | 32.34 | 32.70 | 31.95 | 32.43 | 32.43 | 0.37% | 218,695 |
| Mar 26, 2025 | 33.22 | 33.24 | 32.10 | 32.31 | 32.31 | -2.71% | 277,622 |
| Mar 25, 2025 | 33.05 | 33.40 | 32.81 | 33.21 | 33.21 | 0.33% | 299,218 |
| Mar 24, 2025 | 33.49 | 33.51 | 32.61 | 33.10 | 32.86 | 0.85% | 576,920 |
| Mar 21, 2025 | 31.54 | 32.90 | 31.46 | 32.82 | 32.58 | 2.12% | 261,962 |
| Mar 20, 2025 | 31.90 | 32.94 | 31.69 | 32.14 | 31.90 | -0.46% | 275,820 |
| Mar 19, 2025 | 31.84 | 32.59 | 31.72 | 32.29 | 32.05 | 2.18% | 322,068 |
| Mar 18, 2025 | 32.13 | 32.14 | 31.20 | 31.60 | 31.37 | -2.71% | 258,277 |
| Mar 17, 2025 | 32.13 | 33.13 | 31.97 | 32.48 | 32.24 | 0.19% | 352,010 |
| Mar 14, 2025 | 31.04 | 32.65 | 31.04 | 32.42 | 32.18 | 4.89% | 491,348 |
| Mar 13, 2025 | 31.61 | 31.98 | 30.68 | 30.91 | 30.68 | -2.15% | 466,595 |
| Mar 12, 2025 | 31.60 | 31.95 | 30.97 | 31.59 | 31.36 | 1.41% | 539,467 |
| Mar 11, 2025 | 31.02 | 32.07 | 30.63 | 31.15 | 30.92 | -0.10% | 471,038 |
| Mar 10, 2025 | 32.14 | 32.18 | 30.66 | 31.18 | 30.95 | -6.34% | 738,794 |
| Mar 7, 2025 | 33.24 | 33.64 | 32.10 | 33.29 | 33.05 | -2.23% | 539,573 |
| Mar 6, 2025 | 33.60 | 34.94 | 33.46 | 34.05 | 33.80 | -2.10% | 673,312 |
| Mar 5, 2025 | 32.77 | 34.88 | 32.73 | 34.78 | 34.53 | 6.33% | 504,977 |
| Mar 4, 2025 | 31.75 | 33.34 | 31.43 | 32.71 | 32.47 | -0.03% | 886,629 |
| Mar 3, 2025 | 34.43 | 34.43 | 32.28 | 32.72 | 32.48 | -4.16% | 653,836 |
| Feb 28, 2025 | 33.41 | 34.25 | 32.42 | 34.14 | 33.89 | 2.09% | 685,679 |
| Feb 27, 2025 | 34.97 | 35.70 | 33.39 | 33.44 | 33.20 | -3.63% | 786,568 |
| Feb 26, 2025 | 34.43 | 35.35 | 33.78 | 34.70 | 34.45 | 0.90% | 699,536 |
| Feb 25, 2025 | 35.00 | 35.09 | 34.18 | 34.39 | 34.14 | -3.07% | 863,544 |
| Feb 24, 2025 | 36.39 | 36.41 | 34.63 | 35.48 | 35.22 | -2.10% | 1,123,325 |
| Feb 21, 2025 | 37.89 | 38.01 | 36.18 | 36.24 | 35.97 | -3.82% | 1,774,584 |
| Feb 20, 2025 | 37.58 | 38.26 | 37.07 | 37.68 | 37.40 | 0.94% | 1,636,224 |
| Feb 19, 2025 | 36.18 | 37.45 | 36.08 | 37.33 | 37.06 | 2.55% | 1,471,104 |
| Feb 18, 2025 | 36.19 | 36.58 | 35.87 | 36.40 | 36.13 | 0.55% | 772,372 |
| Feb 14, 2025 | 36.10 | 36.28 | 35.78 | 36.20 | 35.93 | -1.20% | 856,096 |
| Feb 13, 2025 | 36.10 | 36.71 | 35.89 | 36.64 | 36.37 | 0.74% | 897,795 |
| Feb 12, 2025 | 36.08 | 36.67 | 35.55 | 36.37 | 36.10 | -1.28% | 854,195 |
| Feb 11, 2025 | 36.48 | 36.98 | 36.43 | 36.84 | 36.57 | -0.38% | 450,300 |
| Feb 10, 2025 | 37.18 | 37.52 | 36.75 | 36.98 | 36.71 | 1.18% | 778,912 |
| Feb 7, 2025 | 37.66 | 38.13 | 36.24 | 36.55 | 36.28 | -2.95% | 1,225,467 |
| Feb 6, 2025 | 37.37 | 38.10 | 37.36 | 37.66 | 37.38 | 1.21% | 752,410 |
| Feb 5, 2025 | 36.97 | 37.30 | 36.71 | 37.21 | 36.94 | 0.43% | 564,730 |
| Feb 4, 2025 | 37.02 | 37.35 | 36.64 | 37.05 | 36.78 | 0.60% | 975,873 |
| Feb 3, 2025 | 36.88 | 37.62 | 36.42 | 36.83 | 36.56 | -2.07% | 1,261,817 |
| Jan 31, 2025 | 38.22 | 38.62 | 37.61 | 37.61 | 37.33 | -0.05% | 2,234,621 |
| Jan 30, 2025 | 38.24 | 39.14 | 37.30 | 37.63 | 37.35 | -12.57% | 3,954,663 |
| Jan 29, 2025 | 43.71 | 43.78 | 42.57 | 43.04 | 42.72 | -1.85% | 1,146,398 |
| Jan 28, 2025 | 41.43 | 44.12 | 40.93 | 43.85 | 43.53 | 5.64% | 650,486 |
| Jan 27, 2025 | 39.54 | 41.60 | 39.37 | 41.51 | 41.21 | -4.16% | 1,093,179 |
| Jan 24, 2025 | 43.46 | 43.82 | 42.86 | 43.31 | 42.99 | -1.30% | 337,168 |
| Jan 23, 2025 | 42.96 | 43.89 | 42.93 | 43.88 | 43.56 | 0.09% | 386,113 |
| Jan 22, 2025 | 42.18 | 43.97 | 41.91 | 43.84 | 43.52 | 8.11% | 741,000 |
| Jan 21, 2025 | 40.88 | 40.92 | 39.98 | 40.55 | 40.25 | -0.12% | 470,748 |
| Jan 17, 2025 | 41.40 | 41.49 | 40.45 | 40.60 | 40.30 | 1.93% | 396,961 |
| Jan 16, 2025 | 40.62 | 40.74 | 39.81 | 39.83 | 39.54 | -0.87% | 333,957 |