Direxion Daily MSFT Bull 2X Shares (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
43.00
-0.03 (-0.07%)
At close: Dec 20, 2024, 4:00 PM
43.15
+0.15 (0.35%)
After-hours: Dec 20, 2024, 7:57 PM EST
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 42.24 | 44.26 | 41.37 | 43.00 | 43.00 | -0.07% | 548,416 |
| Dec 19, 2024 | 44.00 | 44.16 | 42.91 | 43.03 | 43.03 | -0.21% | 371,678 |
| Dec 18, 2024 | 45.79 | 46.22 | 43.08 | 43.12 | 43.12 | -7.55% | 522,207 |
| Dec 17, 2024 | 45.91 | 46.76 | 45.70 | 46.64 | 46.64 | 1.30% | 284,162 |
| Dec 16, 2024 | 45.00 | 46.15 | 44.78 | 46.04 | 46.04 | 1.93% | 322,427 |
| Dec 13, 2024 | 45.43 | 46.02 | 44.87 | 45.17 | 45.17 | -1.09% | 422,416 |
| Dec 12, 2024 | 45.67 | 47.06 | 45.60 | 45.67 | 45.67 | -2.66% | 593,530 |
| Dec 11, 2024 | 45.87 | 47.18 | 45.87 | 46.92 | 45.57 | 2.49% | 292,387 |
| Dec 10, 2024 | 45.87 | 47.10 | 45.43 | 45.78 | 44.46 | -1.18% | 344,982 |
| Dec 9, 2024 | 45.72 | 46.79 | 45.23 | 46.33 | 44.99 | 1.06% | 550,721 |
| Dec 6, 2024 | 45.68 | 46.36 | 45.47 | 45.84 | 44.52 | 0.28% | 522,199 |
| Dec 5, 2024 | 44.82 | 46.10 | 44.39 | 45.71 | 44.39 | 2.49% | 550,687 |
| Dec 4, 2024 | 43.81 | 45.07 | 43.70 | 44.60 | 43.31 | 2.74% | 489,013 |
| Dec 3, 2024 | 43.05 | 43.65 | 42.71 | 43.41 | 42.16 | 0.12% | 274,339 |
| Dec 2, 2024 | 41.50 | 43.71 | 41.50 | 43.36 | 42.11 | 3.44% | 376,424 |
| Nov 29, 2024 | 41.17 | 42.16 | 40.77 | 41.92 | 40.71 | 0.19% | 242,901 |
| Nov 27, 2024 | 42.28 | 42.53 | 41.68 | 41.84 | 40.63 | -2.27% | 241,238 |
| Nov 26, 2024 | 41.19 | 43.05 | 41.06 | 42.81 | 41.58 | 4.16% | 527,336 |
| Nov 25, 2024 | 41.05 | 41.50 | 40.31 | 41.10 | 39.92 | 0.86% | 324,102 |
| Nov 22, 2024 | 39.59 | 40.79 | 39.58 | 40.75 | 39.58 | 1.98% | 251,032 |
| Nov 21, 2024 | 41.21 | 41.30 | 39.48 | 39.96 | 38.81 | -0.89% | 325,628 |
| Nov 20, 2024 | 40.61 | 40.61 | 39.38 | 40.32 | 39.16 | -1.13% | 267,393 |
| Nov 19, 2024 | 39.94 | 40.82 | 39.58 | 40.78 | 39.61 | 0.99% | 275,162 |
| Nov 18, 2024 | 40.09 | 40.90 | 39.73 | 40.38 | 39.22 | 0.27% | 194,530 |
| Nov 15, 2024 | 41.38 | 41.77 | 39.97 | 40.27 | 39.11 | -5.49% | 383,313 |
| Nov 14, 2024 | 42.29 | 42.90 | 41.33 | 42.61 | 41.38 | 0.61% | 640,555 |
| Nov 13, 2024 | 41.65 | 43.15 | 40.97 | 42.35 | 41.13 | 1.05% | 506,971 |
| Nov 12, 2024 | 40.88 | 42.20 | 40.81 | 41.91 | 40.70 | 2.22% | 324,953 |
| Nov 11, 2024 | 41.87 | 42.30 | 40.56 | 41.00 | 39.82 | -2.17% | 557,511 |
| Nov 8, 2024 | 42.45 | 42.62 | 41.73 | 41.91 | 40.70 | -1.32% | 434,805 |
| Nov 7, 2024 | 41.60 | 42.73 | 41.41 | 42.47 | 41.25 | 2.56% | 577,069 |
| Nov 6, 2024 | 39.99 | 41.47 | 39.60 | 41.41 | 40.22 | 4.15% | 772,098 |
| Nov 5, 2024 | 39.22 | 40.41 | 39.18 | 39.76 | 38.61 | 1.25% | 450,851 |
| Nov 4, 2024 | 39.45 | 39.56 | 38.67 | 39.27 | 38.14 | -0.71% | 452,189 |
| Nov 1, 2024 | 39.35 | 40.55 | 39.05 | 39.55 | 38.41 | 1.51% | 1,004,815 |
| Oct 31, 2024 | 40.73 | 40.73 | 38.88 | 38.96 | 37.84 | -12.43% | 2,563,506 |
| Oct 30, 2024 | 45.23 | 45.44 | 44.17 | 44.49 | 43.21 | 0.86% | 2,224,529 |
| Oct 29, 2024 | 43.30 | 44.38 | 42.89 | 44.11 | 42.84 | 2.39% | 475,206 |
| Oct 28, 2024 | 44.15 | 44.15 | 43.02 | 43.08 | 41.84 | -0.78% | 396,932 |
| Oct 25, 2024 | 43.08 | 44.25 | 43.08 | 43.42 | 42.17 | 1.52% | 429,844 |
| Oct 24, 2024 | 42.87 | 42.98 | 42.25 | 42.77 | 41.54 | 0.14% | 447,297 |
| Oct 23, 2024 | 43.98 | 44.00 | 42.28 | 42.71 | 41.48 | -1.43% | 557,174 |
| Oct 22, 2024 | 41.50 | 43.92 | 41.45 | 43.33 | 42.08 | 4.13% | 731,791 |
| Oct 21, 2024 | 41.09 | 41.61 | 40.61 | 41.61 | 40.41 | 0.39% | 202,433 |
| Oct 18, 2024 | 41.34 | 41.78 | 41.13 | 41.45 | 40.26 | 0.56% | 297,767 |
| Oct 17, 2024 | 42.23 | 42.31 | 40.98 | 41.22 | 40.03 | 0.22% | 388,295 |
| Oct 16, 2024 | 40.97 | 41.14 | 40.00 | 41.13 | 39.94 | -1.27% | 440,582 |
| Oct 15, 2024 | 42.29 | 42.39 | 40.98 | 41.66 | 40.46 | -0.29% | 504,895 |
| Oct 14, 2024 | 41.47 | 42.71 | 41.46 | 41.78 | 40.58 | 1.38% | 543,827 |
| Oct 11, 2024 | 41.14 | 41.35 | 40.57 | 41.21 | 40.02 | 0.12% | 355,380 |
| Oct 10, 2024 | 41.06 | 41.42 | 40.64 | 41.16 | 39.97 | -0.75% | 364,463 |
| Oct 9, 2024 | 41.16 | 42.06 | 40.89 | 41.47 | 40.28 | 1.22% | 583,245 |
| Oct 8, 2024 | 40.18 | 41.12 | 39.73 | 40.97 | 39.79 | 2.50% | 510,541 |
| Oct 7, 2024 | 41.23 | 41.44 | 39.84 | 39.97 | 38.82 | -3.13% | 555,348 |
| Oct 4, 2024 | 41.64 | 41.96 | 41.05 | 41.26 | 40.07 | -0.31% | 469,145 |
| Oct 3, 2024 | 41.66 | 41.96 | 40.95 | 41.39 | 40.20 | -0.29% | 225,981 |
| Oct 2, 2024 | 42.56 | 42.56 | 41.45 | 41.51 | 40.31 | -1.70% | 219,031 |
| Oct 1, 2024 | 43.73 | 43.73 | 41.87 | 42.23 | 41.01 | -4.39% | 272,211 |
| Sep 30, 2024 | 43.68 | 44.20 | 43.19 | 44.17 | 42.90 | 0.98% | 132,071 |
| Sep 27, 2024 | 44.54 | 44.54 | 43.66 | 43.74 | 42.48 | -1.66% | 188,358 |
| Sep 26, 2024 | 45.23 | 45.23 | 44.01 | 44.48 | 43.20 | -0.31% | 280,587 |
| Sep 25, 2024 | 44.31 | 44.83 | 44.01 | 44.62 | 43.33 | 1.20% | 296,044 |
| Sep 24, 2024 | 44.93 | 44.93 | 43.43 | 44.09 | 42.82 | -2.56% | 255,776 |
| Sep 23, 2024 | 45.56 | 45.89 | 44.64 | 45.25 | 43.62 | -0.92% | 199,417 |
| Sep 20, 2024 | 46.06 | 46.46 | 45.44 | 45.67 | 44.03 | -1.53% | 164,973 |
| Sep 19, 2024 | 46.97 | 46.97 | 46.07 | 46.38 | 44.71 | 3.43% | 251,274 |
| Sep 18, 2024 | 45.80 | 45.84 | 44.72 | 44.84 | 43.23 | -1.88% | 326,255 |
| Sep 17, 2024 | 46.73 | 47.11 | 45.16 | 45.70 | 44.05 | 1.71% | 420,736 |
| Sep 16, 2024 | 44.76 | 45.36 | 44.36 | 44.93 | 43.31 | 0.31% | 187,842 |
| Sep 13, 2024 | 43.86 | 45.07 | 43.78 | 44.79 | 43.18 | 1.54% | 338,081 |
| Sep 12, 2024 | 43.38 | 44.16 | 42.65 | 44.11 | 42.52 | 1.87% | 378,062 |
| Sep 11, 2024 | 41.71 | 43.48 | 40.66 | 43.30 | 41.74 | 4.19% | 190,886 |
| Sep 10, 2024 | 40.38 | 41.92 | 40.30 | 41.56 | 40.06 | 4.24% | 225,354 |
| Sep 9, 2024 | 40.11 | 40.42 | 39.23 | 39.87 | 38.43 | 1.97% | 94,353 |
| Sep 6, 2024 | 40.70 | 40.80 | 38.95 | 39.10 | 37.69 | -3.48% | 245,354 |
| Sep 5, 2024 | 40.28 | 41.39 | 40.04 | 40.51 | 39.05 | -0.17% | 582,201 |
| Sep 4, 2024 | 39.92 | 41.04 | 39.72 | 40.58 | 39.12 | -0.37% | 292,260 |
| Sep 3, 2024 | 42.41 | 42.78 | 40.23 | 40.73 | 39.26 | -3.69% | 382,225 |
| Aug 30, 2024 | 41.90 | 42.31 | 41.30 | 42.29 | 40.77 | 1.81% | 212,438 |
| Aug 29, 2024 | 41.78 | 43.28 | 41.30 | 41.54 | 40.04 | 1.37% | 394,749 |
| Aug 28, 2024 | 41.80 | 41.83 | 40.38 | 40.98 | 39.50 | -1.70% | 184,727 |
| Aug 27, 2024 | 41.46 | 41.77 | 40.98 | 41.69 | 40.19 | 0.10% | 191,625 |
| Aug 26, 2024 | 42.28 | 42.35 | 41.21 | 41.65 | 40.15 | -1.44% | 148,576 |
| Aug 23, 2024 | 42.42 | 42.78 | 41.35 | 42.26 | 40.74 | 0.38% | 311,774 |
| Aug 22, 2024 | 43.93 | 44.36 | 41.90 | 42.10 | 40.58 | -3.95% | 316,086 |
| Aug 21, 2024 | 43.84 | 44.34 | 43.40 | 43.83 | 42.25 | -0.45% | 267,503 |
| Aug 20, 2024 | 43.47 | 44.25 | 43.39 | 44.03 | 42.44 | 1.47% | 232,185 |
| Aug 19, 2024 | 42.90 | 43.39 | 42.39 | 43.39 | 41.83 | 1.35% | 192,902 |
| Aug 16, 2024 | 43.20 | 43.31 | 42.56 | 42.81 | 41.27 | -1.20% | 245,398 |
| Aug 15, 2024 | 43.09 | 43.33 | 42.67 | 43.33 | 41.77 | 2.46% | 347,035 |
| Aug 14, 2024 | 42.04 | 42.52 | 41.56 | 42.29 | 40.77 | 1.20% | 242,655 |
| Aug 13, 2024 | 40.94 | 41.97 | 40.93 | 41.79 | 40.29 | 3.52% | 251,027 |
| Aug 12, 2024 | 40.43 | 40.76 | 39.93 | 40.37 | 38.92 | 0.40% | 198,638 |
| Aug 9, 2024 | 39.69 | 40.58 | 39.53 | 40.21 | 38.76 | 1.41% | 210,788 |
| Aug 8, 2024 | 39.63 | 40.17 | 39.07 | 39.65 | 38.22 | 2.30% | 256,423 |
| Aug 7, 2024 | 40.83 | 41.04 | 38.60 | 38.76 | 37.36 | -0.67% | 478,992 |
| Aug 6, 2024 | 39.15 | 40.19 | 38.93 | 39.02 | 37.61 | 2.17% | 247,451 |
| Aug 5, 2024 | 36.93 | 39.32 | 36.29 | 38.19 | 36.81 | -6.60% | 532,310 |
| Aug 2, 2024 | 41.70 | 42.15 | 40.02 | 40.89 | 39.42 | -4.17% | 611,721 |
| Aug 1, 2024 | 43.46 | 44.76 | 41.82 | 42.67 | 41.13 | -0.56% | 831,715 |