Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	50.65	51.69	50.57	51.21	51.21	1.11%	171,226
Jul 14, 2025	50.35	50.81	50.27	50.65	50.65	-0.12%	118,727
Jul 11, 2025	49.75	51.07	49.64	50.71	50.71	0.52%	166,441
Jul 10, 2025	50.76	50.92	49.67	50.45	50.45	-0.63%	377,047
Jul 9, 2025	50.16	51.45	50.09	50.77	50.77	2.63%	261,517
Jul 8, 2025	49.66	49.73	48.98	49.47	49.47	-0.40%	138,653
Jul 7, 2025	49.50	49.85	49.21	49.67	49.67	-0.38%	170,078
Jul 3, 2025	48.83	50.16	48.83	49.86	49.86	2.95%	226,966
Jul 2, 2025	48.14	48.89	47.95	48.43	48.43	-0.45%	260,542
Jul 1, 2025	49.54	49.83	48.42	48.65	48.65	-2.07%	299,868
Jun 30, 2025	49.74	50.35	49.35	49.68	49.68	0.55%	198,358
Jun 27, 2025	49.74	50.10	49.01	49.41	49.41	-0.64%	264,193
Jun 26, 2025	48.98	49.89	48.89	49.73	49.73	1.91%	318,901
Jun 25, 2025	48.68	49.20	48.25	48.80	48.80	0.83%	441,684
Jun 24, 2025	48.19	48.69	47.71	48.40	48.40	1.02%	258,874
Jun 23, 2025	46.33	48.25	45.29	47.91	47.54	3.77%	436,646
Jun 20, 2025	47.10	47.41	46.17	46.17	45.82	-1.41%	201,811
Jun 18, 2025	46.49	46.98	45.91	46.83	46.47	0.88%	368,686
Jun 17, 2025	45.89	46.57	45.74	46.42	46.06	-0.45%	262,361
Jun 16, 2025	45.98	46.96	45.98	46.63	46.27	1.66%	214,942
Jun 13, 2025	45.93	46.65	45.47	45.87	45.52	-1.78%	347,717
Jun 12, 2025	45.99	46.98	45.70	46.70	46.34	2.57%	285,666
Jun 11, 2025	44.98	46.05	44.93	45.53	45.18	0.73%	354,411
Jun 10, 2025	45.33	45.40	44.47	45.20	44.85	-0.79%	434,075
Jun 9, 2025	45.07	45.68	44.77	45.56	45.21	1.09%	268,573
Jun 6, 2025	45.00	45.67	44.85	45.07	44.73	1.05%	288,232
Jun 5, 2025	44.19	44.99	43.94	44.60	44.26	1.53%	695,141
Jun 4, 2025	43.98	44.23	43.78	43.93	43.59	0.37%	284,884
Jun 3, 2025	43.59	43.92	43.37	43.77	43.43	0.39%	210,511
Jun 2, 2025	42.73	43.60	42.68	43.60	43.27	1.02%	324,852
May 30, 2025	43.21	43.53	42.40	43.16	42.83	0.47%	373,993
May 29, 2025	43.49	43.52	42.38	42.96	42.63	0.47%	282,930
May 28, 2025	43.46	43.74	42.71	42.76	42.43	-1.43%	369,729
May 27, 2025	42.68	43.45	42.60	43.38	43.05	4.58%	416,284
May 23, 2025	41.39	42.11	41.25	41.48	41.16	-2.10%	348,956
May 22, 2025	42.42	43.39	42.24	42.37	42.05	1.05%	403,537
May 21, 2025	42.31	42.95	41.86	41.93	41.61	-2.60%	519,531
May 20, 2025	42.53	43.07	42.35	43.05	42.72	-0.25%	288,199
May 19, 2025	41.67	43.32	41.67	43.16	42.83	1.96%	483,151
May 16, 2025	42.01	42.33	41.32	42.33	42.01	0.47%	356,747
May 15, 2025	41.79	42.73	41.72	42.13	41.81	0.38%	506,243
May 14, 2025	41.11	42.15	41.11	41.97	41.65	1.75%	524,423
May 13, 2025	41.09	41.55	40.62	41.25	40.93	-0.12%	642,542
May 12, 2025	40.72	41.30	39.65	41.30	40.98	4.64%	667,059
May 9, 2025	39.82	39.82	38.94	39.47	39.17	0.23%	274,991
May 8, 2025	39.34	40.34	38.92	39.38	39.08	2.21%	448,880
May 7, 2025	38.65	39.38	38.19	38.53	38.24	-	450,699
May 6, 2025	38.14	39.30	38.13	38.53	38.24	-1.26%	319,785
May 5, 2025	38.41	39.65	38.34	39.02	38.72	0.44%	528,210
May 2, 2025	38.50	39.63	38.02	38.85	38.55	4.49%	1,220,046

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.