Direxion Daily MSFT Bull 2X Shares (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
31.70
+0.64 (2.06%)
At close: Apr 25, 2025, 4:00 PM
31.73
+0.03 (0.09%)
After-hours: Apr 25, 2025, 6:42 PM EDT
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.10 | 31.81 | 30.61 | 31.75 | 31.75 | 2.22% | 413,246 |
| Apr 24, 2025 | 29.36 | 31.14 | 29.23 | 31.06 | 31.06 | 7.03% | 268,077 |
| Apr 23, 2025 | 29.33 | 29.97 | 28.91 | 29.02 | 29.02 | 3.87% | 525,890 |
| Apr 22, 2025 | 27.39 | 28.06 | 26.90 | 27.94 | 27.94 | 4.18% | 238,482 |
| Apr 21, 2025 | 27.45 | 27.58 | 26.28 | 26.82 | 26.82 | -4.56% | 258,640 |
| Apr 17, 2025 | 28.99 | 29.14 | 28.01 | 28.10 | 28.10 | -2.19% | 157,560 |
| Apr 16, 2025 | 30.20 | 30.28 | 28.22 | 28.73 | 28.73 | -7.35% | 317,525 |
| Apr 15, 2025 | 31.49 | 32.01 | 30.84 | 31.01 | 31.01 | -1.27% | 231,994 |
| Apr 14, 2025 | 32.17 | 32.47 | 30.82 | 31.41 | 31.41 | -0.06% | 519,959 |
| Apr 11, 2025 | 30.36 | 31.70 | 30.00 | 31.43 | 31.43 | 3.56% | 407,057 |
| Apr 10, 2025 | 30.50 | 30.80 | 28.20 | 30.35 | 30.35 | -4.71% | 823,885 |
| Apr 9, 2025 | 26.35 | 32.31 | 26.35 | 31.85 | 31.85 | 19.51% | 974,335 |
| Apr 8, 2025 | 28.69 | 29.38 | 25.91 | 26.65 | 26.65 | -1.26% | 843,010 |
| Apr 7, 2025 | 25.89 | 29.00 | 25.06 | 26.99 | 26.99 | -1.32% | 1,112,736 |
| Apr 4, 2025 | 27.99 | 29.64 | 27.31 | 27.35 | 27.35 | -7.19% | 1,157,169 |
| Apr 3, 2025 | 29.80 | 30.17 | 28.89 | 29.47 | 29.47 | -4.72% | 522,464 |
| Apr 2, 2025 | 30.28 | 31.41 | 30.06 | 30.93 | 30.93 | -0.03% | 453,139 |
| Apr 1, 2025 | 29.73 | 31.05 | 29.61 | 30.94 | 30.94 | 3.76% | 394,359 |
| Mar 31, 2025 | 29.43 | 30.14 | 28.59 | 29.82 | 29.82 | -2.00% | 924,932 |
| 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 |