Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	45.93	46.65	45.47	45.87	45.87	-1.78%	343,212
Jun 12, 2025	45.99	46.98	45.70	46.70	46.70	2.57%	285,666
Jun 11, 2025	44.98	46.05	44.93	45.53	45.53	0.73%	354,411
Jun 10, 2025	45.33	45.40	44.47	45.20	45.20	-0.79%	434,075
Jun 9, 2025	45.07	45.68	44.77	45.56	45.56	1.09%	268,573
Jun 6, 2025	45.00	45.67	44.85	45.07	45.07	1.05%	288,232
Jun 5, 2025	44.19	44.99	43.94	44.60	44.60	1.53%	695,141
Jun 4, 2025	43.98	44.23	43.78	43.93	43.93	0.37%	284,884
Jun 3, 2025	43.59	43.92	43.37	43.77	43.77	0.39%	210,511
Jun 2, 2025	42.73	43.60	42.68	43.60	43.60	1.02%	324,852
May 30, 2025	43.21	43.53	42.40	43.16	43.16	0.47%	373,993
May 29, 2025	43.49	43.52	42.38	42.96	42.96	0.47%	282,930
May 28, 2025	43.46	43.74	42.71	42.76	42.76	-1.43%	369,729
May 27, 2025	42.68	43.45	42.60	43.38	43.38	4.58%	416,284
May 23, 2025	41.39	42.11	41.25	41.48	41.48	-2.10%	348,956
May 22, 2025	42.42	43.39	42.24	42.37	42.37	1.05%	403,537
May 21, 2025	42.31	42.95	41.86	41.93	41.93	-2.60%	519,531
May 20, 2025	42.53	43.07	42.35	43.05	43.05	-0.25%	288,199
May 19, 2025	41.67	43.32	41.67	43.16	43.16	1.96%	483,151
May 16, 2025	42.01	42.33	41.32	42.33	42.33	0.47%	356,747
May 15, 2025	41.79	42.73	41.72	42.13	42.13	0.38%	506,243
May 14, 2025	41.11	42.15	41.11	41.97	41.97	1.75%	524,423
May 13, 2025	41.09	41.55	40.62	41.25	41.25	-0.12%	642,542
May 12, 2025	40.72	41.30	39.65	41.30	41.30	4.64%	667,059
May 9, 2025	39.82	39.82	38.94	39.47	39.47	0.23%	274,991
May 8, 2025	39.34	40.34	38.92	39.38	39.38	2.21%	448,880
May 7, 2025	38.65	39.38	38.19	38.53	38.53	-	450,699
May 6, 2025	38.14	39.30	38.13	38.53	38.53	-1.26%	319,785
May 5, 2025	38.41	39.65	38.34	39.02	39.02	0.44%	528,210
May 2, 2025	38.50	39.63	38.02	38.85	38.85	4.49%	1,220,046
May 1, 2025	38.10	39.08	37.15	37.18	37.18	15.90%	2,258,450
Apr 30, 2025	31.51	32.52	30.58	32.08	32.08	-0.03%	1,326,095
Apr 29, 2025	31.65	32.26	31.60	32.09	32.09	1.29%	342,125
Apr 28, 2025	31.78	31.92	30.95	31.68	31.68	-0.22%	355,493
Apr 25, 2025	31.10	31.81	30.61	31.75	31.75	2.22%	418,126
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

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.