Direxion Daily MSFT Bull 2X Shares (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
54.19
+2.28 (4.39%)
At close: Oct 6, 2025, 4:00 PM EDT
53.89
-0.30 (-0.55%)
After-hours: Oct 6, 2025, 7:59 PM EDT
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 52.19 | 54.65 | 52.10 | 54.19 | 54.19 | 4.39% | 761,727 |
| Oct 3, 2025 | 51.73 | 52.56 | 51.49 | 51.91 | 51.91 | 0.50% | 585,419 |
| Oct 2, 2025 | 52.07 | 52.85 | 50.65 | 51.65 | 51.65 | -1.60% | 942,295 |
| Oct 1, 2025 | 51.45 | 52.64 | 50.90 | 52.49 | 52.49 | 0.75% | 514,820 |
| Sep 30, 2025 | 51.20 | 52.16 | 50.52 | 52.10 | 52.10 | 1.11% | 512,469 |
| Sep 29, 2025 | 50.80 | 51.93 | 50.40 | 51.53 | 51.53 | 1.30% | 494,600 |
| Sep 26, 2025 | 50.45 | 51.35 | 49.95 | 50.87 | 50.87 | 1.72% | 568,328 |
| Sep 25, 2025 | 50.17 | 50.61 | 49.63 | 50.01 | 50.01 | -1.24% | 476,242 |
| Sep 24, 2025 | 50.86 | 51.02 | 50.07 | 50.64 | 50.64 | 0.18% | 356,732 |
| Sep 23, 2025 | 51.48 | 51.54 | 50.15 | 50.55 | 50.55 | -2.34% | 540,887 |
| Sep 22, 2025 | 52.07 | 52.42 | 51.39 | 51.76 | 51.57 | -1.33% | 708,938 |
| Sep 19, 2025 | 51.00 | 52.72 | 50.98 | 52.46 | 52.26 | 3.53% | 721,863 |
| Sep 18, 2025 | 51.12 | 51.55 | 50.51 | 50.67 | 50.48 | -0.55% | 516,889 |
| Sep 17, 2025 | 51.14 | 51.22 | 50.19 | 50.95 | 50.76 | 0.20% | 464,704 |
| Sep 16, 2025 | 52.40 | 52.44 | 50.67 | 50.85 | 50.66 | -2.38% | 829,413 |
| Sep 15, 2025 | 50.78 | 52.12 | 50.46 | 52.09 | 51.89 | 2.12% | 795,730 |
| Sep 12, 2025 | 50.28 | 51.53 | 49.86 | 51.01 | 50.82 | 3.30% | 1,626,388 |
| Sep 11, 2025 | 49.58 | 49.74 | 48.72 | 49.38 | 49.19 | 0.43% | 1,282,642 |
| Sep 10, 2025 | 49.75 | 49.75 | 48.51 | 49.17 | 48.99 | 0.74% | 617,577 |
| Sep 9, 2025 | 49.39 | 49.56 | 48.72 | 48.81 | 48.63 | -0.14% | 341,519 |
| Sep 8, 2025 | 48.90 | 49.40 | 48.28 | 48.88 | 48.70 | 1.35% | 518,728 |
| Sep 5, 2025 | 51.03 | 51.60 | 47.69 | 48.23 | 48.05 | -5.02% | 674,216 |
| Sep 4, 2025 | 50.05 | 50.86 | 49.89 | 50.78 | 50.59 | 0.75% | 208,262 |
| Sep 3, 2025 | 50.05 | 50.80 | 49.73 | 50.40 | 50.21 | 0.22% | 190,046 |
| Sep 2, 2025 | 49.37 | 50.38 | 48.66 | 50.29 | 50.10 | -0.61% | 334,460 |
| Aug 29, 2025 | 51.02 | 51.19 | 50.20 | 50.60 | 50.41 | -1.42% | 259,972 |
| Aug 28, 2025 | 50.83 | 51.58 | 50.50 | 51.33 | 51.14 | 1.22% | 360,220 |
| Aug 27, 2025 | 49.64 | 50.80 | 49.37 | 50.71 | 50.52 | 1.79% | 359,790 |
| Aug 26, 2025 | 50.13 | 50.38 | 49.11 | 49.82 | 49.63 | -1.03% | 493,933 |
| Aug 25, 2025 | 50.72 | 51.05 | 50.30 | 50.34 | 50.15 | -1.00% | 258,143 |
| Aug 22, 2025 | 50.29 | 51.60 | 49.92 | 50.85 | 50.66 | 1.07% | 658,248 |
| Aug 21, 2025 | 50.20 | 51.00 | 50.02 | 50.31 | 50.12 | -0.34% | 310,539 |
| Aug 20, 2025 | 51.40 | 51.50 | 50.22 | 50.48 | 50.29 | -1.69% | 366,545 |
| Aug 19, 2025 | 52.39 | 52.46 | 51.07 | 51.35 | 51.16 | -2.87% | 533,162 |
| Aug 18, 2025 | 53.77 | 53.94 | 52.21 | 52.87 | 52.67 | -1.14% | 366,384 |
| Aug 15, 2025 | 54.05 | 54.65 | 53.30 | 53.48 | 53.28 | -0.87% | 217,241 |
| Aug 14, 2025 | 53.90 | 54.67 | 53.54 | 53.95 | 53.75 | 0.67% | 364,173 |
| Aug 13, 2025 | 56.00 | 56.18 | 53.38 | 53.59 | 53.39 | -3.49% | 576,120 |
| Aug 12, 2025 | 54.36 | 55.81 | 54.14 | 55.53 | 55.32 | 2.83% | 513,225 |
| Aug 11, 2025 | 54.10 | 55.14 | 53.50 | 54.00 | 53.80 | - | 487,518 |
| Aug 8, 2025 | 54.09 | 54.50 | 53.49 | 54.00 | 53.80 | 0.39% | 299,358 |
| Aug 7, 2025 | 55.05 | 55.30 | 53.14 | 53.79 | 53.59 | -1.63% | 749,868 |
| Aug 6, 2025 | 55.91 | 56.11 | 54.52 | 54.68 | 54.47 | -1.07% | 450,724 |
| Aug 5, 2025 | 57.25 | 57.37 | 55.13 | 55.27 | 55.06 | -2.93% | 490,085 |
| Aug 4, 2025 | 55.37 | 57.53 | 55.37 | 56.94 | 56.73 | 4.32% | 471,855 |
| Aug 1, 2025 | 56.87 | 56.94 | 53.94 | 54.58 | 54.37 | -3.48% | 559,938 |
| Jul 31, 2025 | 61.16 | 61.16 | 56.30 | 56.55 | 56.34 | 7.39% | 1,242,422 |
| Jul 30, 2025 | 52.93 | 53.13 | 51.77 | 52.66 | 52.46 | 0.34% | 765,999 |
| Jul 29, 2025 | 52.99 | 53.40 | 52.18 | 52.48 | 52.28 | 0.15% | 246,413 |
| Jul 28, 2025 | 52.70 | 52.90 | 51.92 | 52.40 | 52.20 | -0.53% | 288,052 |