Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	42.31	42.71	41.69	42.07	42.07	-0.40%	708,265
Dec 19, 2025	42.49	42.59	41.68	42.24	42.24	0.76%	666,471
Dec 18, 2025	41.09	42.91	40.96	41.92	41.92	3.17%	909,203
Dec 17, 2025	40.75	41.25	40.49	40.63	40.63	-0.07%	475,355
Dec 16, 2025	39.89	40.91	39.72	40.66	40.66	0.59%	378,192
Dec 15, 2025	41.34	41.34	40.05	40.42	40.42	-1.53%	507,703
Dec 12, 2025	41.34	41.75	40.70	41.05	41.05	-2.29%	611,431
Dec 11, 2025	40.67	42.40	40.67	42.01	42.01	2.14%	920,755
Dec 10, 2025	42.19	42.19	40.50	41.13	41.13	-10.49%	1,859,226
Dec 9, 2025	45.46	45.96	45.32	45.95	43.65	0.35%	307,878
Dec 8, 2025	44.62	46.01	44.62	45.79	43.50	3.27%	654,337
Dec 5, 2025	44.11	44.40	43.58	44.34	42.12	0.84%	646,559
Dec 4, 2025	43.71	44.04	43.20	43.97	41.77	1.22%	874,037
Dec 3, 2025	43.10	44.64	42.95	43.44	41.27	-4.90%	1,682,355
Dec 2, 2025	45.08	46.34	45.06	45.68	43.39	1.22%	745,670
Dec 1, 2025	45.39	45.70	44.73	45.13	42.87	-2.21%	723,234
Nov 28, 2025	45.27	46.24	45.19	46.15	43.84	2.72%	656,567
Nov 26, 2025	45.12	45.47	44.18	44.93	42.68	3.45%	1,156,738
Nov 25, 2025	42.94	43.77	41.26	43.43	41.26	1.31%	1,121,442
Nov 24, 2025	43.08	43.41	41.84	42.87	40.72	0.70%	942,220
Nov 21, 2025	43.62	43.80	41.89	42.57	40.44	-2.81%	1,144,564
Nov 20, 2025	46.34	46.57	43.34	43.80	41.61	-3.03%	994,770
Nov 19, 2025	45.74	46.73	44.44	45.17	42.91	-2.86%	707,353
Nov 18, 2025	46.94	47.86	45.12	46.50	44.17	-5.37%	1,021,188
Nov 17, 2025	49.31	50.05	48.65	49.14	46.68	-1.11%	453,627
Nov 14, 2025	47.38	49.94	47.25	49.69	47.20	2.75%	719,644
Nov 13, 2025	49.83	50.39	48.04	48.36	45.94	-3.28%	664,300
Nov 12, 2025	49.70	50.07	47.66	50.00	47.50	0.95%	745,569
Nov 11, 2025	48.82	49.65	48.28	49.53	47.05	1.18%	477,884
Nov 10, 2025	47.84	49.13	47.67	48.95	46.50	3.55%	795,186
Nov 7, 2025	47.31	47.68	46.57	47.27	44.90	-0.13%	772,525
Nov 6, 2025	49.03	49.03	47.15	47.33	44.96	-4.02%	895,603
Nov 5, 2025	50.60	50.78	49.20	49.31	46.84	-3.01%	821,208
Nov 4, 2025	50.17	50.98	49.50	50.84	48.29	-0.86%	697,242
Nov 3, 2025	52.00	52.88	50.81	51.28	48.71	-0.50%	1,129,513
Oct 31, 2025	53.75	53.83	50.98	51.54	48.96	-2.90%	2,673,634
Oct 30, 2025	54.04	55.04	52.35	53.08	50.42	-6.15%	2,344,271
Oct 29, 2025	56.97	57.33	55.44	56.56	53.73	0.02%	2,980,013
Oct 28, 2025	58.32	58.89	56.31	56.55	53.72	3.89%	1,823,251
Oct 27, 2025	54.35	55.01	53.92	54.43	51.71	3.07%	761,098
Oct 24, 2025	52.47	53.18	52.29	52.81	50.17	0.92%	456,059
Oct 23, 2025	52.65	52.90	51.88	52.33	49.71	0.21%	314,688
Oct 22, 2025	52.21	53.19	51.67	52.22	49.61	0.97%	548,083
Oct 21, 2025	51.66	51.86	50.79	51.72	49.13	0.39%	250,970
Oct 20, 2025	51.07	51.92	50.90	51.52	48.94	1.16%	369,826
Oct 17, 2025	50.05	51.29	49.70	50.93	48.38	0.79%	291,286
Oct 16, 2025	50.82	51.62	49.88	50.53	48.00	-0.86%	337,096
Oct 15, 2025	51.28	51.70	50.27	50.97	48.42	-0.14%	244,019
Oct 14, 2025	50.34	51.32	49.47	51.04	48.48	-0.06%	341,234
Oct 13, 2025	51.47	51.47	50.66	51.07	48.51	1.19%	380,665

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.