Direxion Daily MSFT Bull 2X Shares (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
47.27
-0.06 (-0.13%)
At close: Nov 7, 2025, 4:00 PM EST
47.60
+0.33 (0.70%)
After-hours: Nov 7, 2025, 7:56 PM EST
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 47.31 | 47.68 | 46.57 | 47.27 | 47.27 | -0.13% | 742,704 |
| 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% | 784,290 |
| 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 |
| Sep 19, 2025 | 51.00 | 52.72 | 50.98 | 52.46 | 52.26 | 3.53% | 721,863 |
| Sep 18, 2025 | 51.12 | 51.55 | 50.51 | 50.67 | 50.48 | -0.55% | 516,889 |
| Sep 17, 2025 | 51.14 | 51.22 | 50.19 | 50.95 | 50.76 | 0.20% | 464,704 |
| Sep 16, 2025 | 52.40 | 52.44 | 50.67 | 50.85 | 50.66 | -2.38% | 829,413 |
| Sep 15, 2025 | 50.78 | 52.12 | 50.46 | 52.09 | 51.89 | 2.12% | 795,730 |
| Sep 12, 2025 | 50.28 | 51.53 | 49.86 | 51.01 | 50.82 | 3.30% | 1,626,388 |
| Sep 11, 2025 | 49.58 | 49.74 | 48.72 | 49.38 | 49.19 | 0.43% | 1,282,642 |
| Sep 10, 2025 | 49.75 | 49.75 | 48.51 | 49.17 | 48.99 | 0.74% | 617,577 |
| Sep 9, 2025 | 49.39 | 49.56 | 48.72 | 48.81 | 48.63 | -0.14% | 341,519 |
| Sep 8, 2025 | 48.90 | 49.40 | 48.28 | 48.88 | 48.70 | 1.35% | 518,728 |
| Sep 5, 2025 | 51.03 | 51.60 | 47.69 | 48.23 | 48.05 | -5.02% | 674,216 |
| Sep 4, 2025 | 50.05 | 50.86 | 49.89 | 50.78 | 50.59 | 0.75% | 208,262 |
| Sep 3, 2025 | 50.05 | 50.80 | 49.73 | 50.40 | 50.21 | 0.22% | 190,046 |
| Sep 2, 2025 | 49.37 | 50.38 | 48.66 | 50.29 | 50.10 | -0.61% | 334,460 |
| Aug 29, 2025 | 51.02 | 51.19 | 50.20 | 50.60 | 50.41 | -1.42% | 259,972 |