Direxion Daily MSFT Bull 2X ETF (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	25.87	26.17	25.46	25.70	25.70	-1.46%	3,396,953
Mar 18, 2026	26.82	26.93	25.98	26.08	26.08	-3.91%	2,671,200
Mar 17, 2026	27.23	27.80	26.91	27.14	27.14	-0.29%	2,506,754
Mar 16, 2026	26.98	27.31	26.52	27.22	27.22	2.18%	3,070,923
Mar 13, 2026	27.32	27.89	26.48	26.64	26.64	-3.23%	3,177,521
Mar 12, 2026	27.89	28.08	27.49	27.53	27.53	-1.47%	3,040,592
Mar 11, 2026	28.10	28.50	27.48	27.94	27.94	-0.46%	2,967,280
Mar 10, 2026	28.65	28.67	27.67	28.07	28.07	-1.75%	4,378,765
Mar 9, 2026	27.87	28.68	27.75	28.57	28.57	0.25%	4,458,931
Mar 6, 2026	28.53	29.10	28.46	28.50	28.50	-1.01%	3,937,740
Mar 5, 2026	27.94	28.92	27.91	28.79	28.79	2.82%	4,730,839
Mar 4, 2026	27.49	28.85	27.40	28.00	28.00	0.54%	5,571,731
Mar 3, 2026	26.38	28.24	26.34	27.85	27.85	2.73%	6,443,457
Mar 2, 2026	26.25	27.50	26.08	27.11	27.11	2.77%	3,803,376
Feb 27, 2026	26.05	26.93	25.98	26.38	26.38	-4.52%	3,539,475
Feb 26, 2026	28.01	28.41	27.23	27.63	27.63	0.58%	4,090,712
Feb 25, 2026	26.12	27.55	26.10	27.47	27.47	5.82%	4,395,047
Feb 24, 2026	25.29	25.98	24.98	25.96	25.96	2.33%	2,890,619
Feb 23, 2026	26.82	26.82	25.17	25.37	25.37	-6.38%	4,145,859
Feb 20, 2026	26.98	27.49	26.81	27.10	27.10	-0.66%	2,627,484
Feb 19, 2026	27.60	28.09	27.06	27.28	27.28	-0.15%	2,234,687
Feb 18, 2026	27.13	27.73	26.90	27.32	27.32	1.30%	2,014,005
Feb 17, 2026	27.29	27.45	26.63	26.97	26.97	-2.14%	2,277,321
Feb 13, 2026	27.87	28.15	27.14	27.56	27.56	-0.51%	2,225,992
Feb 12, 2026	28.12	28.28	27.15	27.70	27.70	-1.14%	3,334,360
Feb 11, 2026	29.74	29.77	27.57	28.02	28.02	-4.50%	4,206,568
Feb 10, 2026	30.17	30.79	29.24	29.34	29.34	-0.03%	3,626,990
Feb 9, 2026	28.15	29.54	27.63	29.35	29.35	6.23%	4,094,273
Feb 6, 2026	27.41	27.75	26.56	27.63	27.63	3.56%	5,220,331
Feb 5, 2026	28.68	28.76	26.50	26.68	26.68	-9.90%	5,485,252
Feb 4, 2026	29.10	30.25	28.91	29.61	29.61	1.40%	4,284,488
Feb 3, 2026	30.78	30.78	28.81	29.20	29.20	-5.72%	5,014,653
Feb 2, 2026	32.00	32.05	30.81	30.97	30.97	-3.43%	3,061,158
Jan 30, 2026	33.32	33.38	31.45	32.07	32.07	-1.17%	6,193,958
Jan 29, 2026	33.60	34.01	30.43	32.45	32.45	-20.23%	17,665,129
Jan 28, 2026	40.95	40.96	40.06	40.68	40.68	0.47%	2,415,736
Jan 27, 2026	39.35	40.85	39.34	40.49	40.49	4.19%	1,300,460
Jan 26, 2026	38.01	39.44	37.47	38.86	38.86	1.94%	1,786,043
Jan 23, 2026	35.89	38.92	35.73	38.12	38.12	6.45%	2,385,919
Jan 22, 2026	35.33	36.05	34.82	35.81	35.81	3.17%	1,499,978
Jan 21, 2026	36.04	36.06	33.85	34.71	34.71	-4.64%	2,866,652
Jan 20, 2026	35.90	36.74	35.53	36.40	36.40	-2.28%	1,103,295
Jan 16, 2026	36.91	37.78	36.74	37.25	37.25	1.17%	1,240,857
Jan 15, 2026	37.93	38.00	36.67	36.82	36.82	-1.21%	1,499,867
Jan 14, 2026	38.43	38.70	36.88	37.27	37.27	-4.70%	1,659,175
Jan 13, 2026	39.83	39.96	38.34	39.11	39.11	-2.78%	1,436,738
Jan 12, 2026	40.14	40.85	40.01	40.23	40.23	-0.86%	526,357
Jan 9, 2026	39.77	40.67	39.41	40.58	40.58	0.47%	795,844
Jan 8, 2026	41.03	41.16	40.06	40.39	40.39	-2.32%	531,056
Jan 7, 2026	40.76	42.38	40.42	41.35	41.35	2.15%	979,905

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.