Direxion Daily MSFT Bull 2X Shares (MSFU)

NASDAQ: MSFU · Real-Time Price · USD

36.24

-1.44 (-3.82%)

At close: Feb 21, 2025, 4:00 PM

36.20

-0.04 (-0.11%)

After-hours: Feb 21, 2025, 7:55 PM EST

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.89	38.01	36.18	36.24	36.24	-3.82%	1,774,584
Feb 20, 2025	37.58	38.26	37.07	37.68	37.68	0.94%	1,636,224
Feb 19, 2025	36.18	37.45	36.08	37.33	37.33	2.55%	1,471,104
Feb 18, 2025	36.19	36.58	35.87	36.40	36.40	0.55%	772,372
Feb 14, 2025	36.10	36.28	35.78	36.20	36.20	-1.20%	856,096
Feb 13, 2025	36.10	36.71	35.89	36.64	36.64	0.74%	897,795
Feb 12, 2025	36.08	36.67	35.55	36.37	36.37	-1.28%	854,195
Feb 11, 2025	36.48	36.98	36.43	36.84	36.84	-0.38%	450,300
Feb 10, 2025	37.18	37.52	36.75	36.98	36.98	1.18%	778,912
Feb 7, 2025	37.66	38.13	36.24	36.55	36.55	-2.95%	1,225,467
Feb 6, 2025	37.37	38.10	37.36	37.66	37.66	1.21%	752,410
Feb 5, 2025	36.97	37.30	36.71	37.21	37.21	0.43%	564,730
Feb 4, 2025	37.02	37.35	36.64	37.05	37.05	0.60%	975,873
Feb 3, 2025	36.88	37.62	36.42	36.83	36.83	-2.07%	1,261,817
Jan 31, 2025	38.22	38.62	37.61	37.61	37.61	-0.05%	2,234,621
Jan 30, 2025	38.24	39.14	37.30	37.63	37.63	-12.57%	3,954,663
Jan 29, 2025	43.71	43.78	42.57	43.04	43.04	-1.85%	1,146,398
Jan 28, 2025	41.43	44.12	40.93	43.85	43.85	5.64%	650,486
Jan 27, 2025	39.54	41.60	39.37	41.51	41.51	-4.16%	1,093,179
Jan 24, 2025	43.46	43.82	42.86	43.31	43.31	-1.30%	337,168
Jan 23, 2025	42.96	43.89	42.93	43.88	43.88	0.09%	386,113
Jan 22, 2025	42.18	43.97	41.91	43.84	43.84	8.11%	741,000
Jan 21, 2025	40.88	40.92	39.98	40.55	40.55	-0.12%	470,748
Jan 17, 2025	41.40	41.49	40.45	40.60	40.60	1.93%	396,961
Jan 16, 2025	40.62	40.74	39.81	39.83	39.83	-0.87%	333,957
Jan 15, 2025	38.93	40.47	38.73	40.18	40.18	5.10%	358,132
Jan 14, 2025	38.72	38.96	37.32	38.23	38.23	-0.75%	301,858
Jan 13, 2025	38.14	38.69	37.61	38.52	38.52	-0.85%	334,306
Jan 10, 2025	39.85	39.88	38.11	38.85	38.85	-2.70%	282,629
Jan 8, 2025	39.75	40.38	39.40	39.93	39.93	0.88%	255,886
Jan 7, 2025	40.90	41.10	39.27	39.58	39.58	-2.66%	481,381
Jan 6, 2025	40.60	41.82	40.20	40.66	40.66	2.06%	758,820
Jan 3, 2025	39.48	39.88	39.09	39.84	39.84	2.31%	395,572
Jan 2, 2025	40.23	40.29	38.24	38.94	38.94	-1.37%	356,664
Dec 31, 2024	40.39	40.45	39.33	39.48	39.48	-1.62%	312,912
Dec 30, 2024	40.31	40.62	39.59	40.13	40.13	-2.76%	428,484
Dec 27, 2024	42.10	42.16	40.47	41.27	41.27	-3.53%	415,947
Dec 26, 2024	42.99	43.31	42.48	42.78	42.78	-0.51%	301,828
Dec 24, 2024	42.01	43.00	42.01	43.00	43.00	1.82%	208,156
Dec 23, 2024	42.43	42.66	41.77	42.23	42.23	-1.79%	315,542
Dec 20, 2024	42.24	44.26	41.37	43.00	42.59	-0.07%	548,416
Dec 19, 2024	44.00	44.16	42.91	43.03	42.62	-0.21%	371,678
Dec 18, 2024	45.79	46.22	43.08	43.12	42.71	-7.55%	522,207
Dec 17, 2024	45.91	46.76	45.70	46.64	46.20	1.30%	284,162
Dec 16, 2024	45.00	46.15	44.78	46.04	45.61	1.93%	322,427
Dec 13, 2024	45.43	46.02	44.87	45.17	44.74	-1.09%	422,416
Dec 12, 2024	45.67	47.06	45.60	45.67	45.24	-2.66%	593,530
Dec 11, 2024	45.87	47.18	45.87	46.92	45.14	2.49%	292,387
Dec 10, 2024	45.87	47.10	45.43	45.78	44.04	-1.18%	344,982
Dec 9, 2024	45.72	46.79	45.23	46.33	44.57	1.06%	550,721
Dec 6, 2024	45.68	46.36	45.47	45.84	44.10	0.28%	522,199
Dec 5, 2024	44.82	46.10	44.39	45.71	43.97	2.49%	550,687
Dec 4, 2024	43.81	45.07	43.70	44.60	42.91	2.74%	489,013
Dec 3, 2024	43.05	43.65	42.71	43.41	41.76	0.12%	274,339
Dec 2, 2024	41.50	43.71	41.50	43.36	41.71	3.44%	376,424
Nov 29, 2024	41.17	42.16	40.77	41.92	40.33	0.19%	242,901
Nov 27, 2024	42.28	42.53	41.68	41.84	40.25	-2.27%	241,238
Nov 26, 2024	41.19	43.05	41.06	42.81	41.18	4.16%	527,336
Nov 25, 2024	41.05	41.50	40.31	41.10	39.54	0.86%	324,102
Nov 22, 2024	39.59	40.79	39.58	40.75	39.20	1.98%	251,032
Nov 21, 2024	41.21	41.30	39.48	39.96	38.44	-0.89%	325,628
Nov 20, 2024	40.61	40.61	39.38	40.32	38.79	-1.13%	267,393
Nov 19, 2024	39.94	40.82	39.58	40.78	39.23	0.99%	275,162
Nov 18, 2024	40.09	40.90	39.73	40.38	38.85	0.27%	194,530
Nov 15, 2024	41.38	41.77	39.97	40.27	38.74	-5.49%	383,313
Nov 14, 2024	42.29	42.90	41.33	42.61	40.99	0.61%	640,555
Nov 13, 2024	41.65	43.15	40.97	42.35	40.74	1.05%	506,971
Nov 12, 2024	40.88	42.20	40.81	41.91	40.32	2.22%	324,953
Nov 11, 2024	41.87	42.30	40.56	41.00	39.44	-2.17%	557,511
Nov 8, 2024	42.45	42.62	41.73	41.91	40.32	-1.32%	434,805
Nov 7, 2024	41.60	42.73	41.41	42.47	40.86	2.56%	577,069
Nov 6, 2024	39.99	41.47	39.60	41.41	39.84	4.15%	772,098
Nov 5, 2024	39.22	40.41	39.18	39.76	38.25	1.25%	450,851
Nov 4, 2024	39.45	39.56	38.67	39.27	37.78	-0.71%	452,189
Nov 1, 2024	39.35	40.55	39.05	39.55	38.05	1.51%	1,004,815
Oct 31, 2024	40.73	40.73	38.88	38.96	37.48	-12.43%	2,563,506
Oct 30, 2024	45.23	45.44	44.17	44.49	42.80	0.86%	2,224,529
Oct 29, 2024	43.30	44.38	42.89	44.11	42.43	2.39%	475,206
Oct 28, 2024	44.15	44.15	43.02	43.08	41.44	-0.78%	396,932
Oct 25, 2024	43.08	44.25	43.08	43.42	41.77	1.52%	429,844
Oct 24, 2024	42.87	42.98	42.25	42.77	41.15	0.14%	447,297
Oct 23, 2024	43.98	44.00	42.28	42.71	41.09	-1.43%	557,174
Oct 22, 2024	41.50	43.92	41.45	43.33	41.68	4.13%	731,791
Oct 21, 2024	41.09	41.61	40.61	41.61	40.03	0.39%	202,433
Oct 18, 2024	41.34	41.78	41.13	41.45	39.88	0.56%	297,767
Oct 17, 2024	42.23	42.31	40.98	41.22	39.65	0.22%	388,295
Oct 16, 2024	40.97	41.14	40.00	41.13	39.57	-1.27%	440,582
Oct 15, 2024	42.29	42.39	40.98	41.66	40.08	-0.29%	504,895
Oct 14, 2024	41.47	42.71	41.46	41.78	40.19	1.38%	543,827
Oct 11, 2024	41.14	41.35	40.57	41.21	39.64	0.12%	355,380
Oct 10, 2024	41.06	41.42	40.64	41.16	39.60	-0.75%	364,463
Oct 9, 2024	41.16	42.06	40.89	41.47	39.89	1.22%	583,245
Oct 8, 2024	40.18	41.12	39.73	40.97	39.41	2.50%	510,541
Oct 7, 2024	41.23	41.44	39.84	39.97	38.45	-3.13%	555,348
Oct 4, 2024	41.64	41.96	41.05	41.26	39.69	-0.31%	469,145
Oct 3, 2024	41.66	41.96	40.95	41.39	39.82	-0.29%	225,981
Oct 2, 2024	42.56	42.56	41.45	41.51	39.93	-1.70%	219,031
Oct 1, 2024	43.73	43.73	41.87	42.23	40.63	-4.39%	272,211
Sep 30, 2024	43.68	44.20	43.19	44.17	42.49	0.98%	132,071
Sep 27, 2024	44.54	44.54	43.66	43.74	42.08	-1.66%	188,358