Direxion Daily MSFT Bull 2X ETF (MSFU)

NASDAQ: MSFU · Real-Time Price · USD

43.27

+0.89 (2.10%)

At close: Oct 15, 2026, 4:00 PM EDT

42.95

-0.32 (-0.74%)

After-hours: Oct 15, 2026, 7:59 PM EDT

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.28	43.52	41.99	43.27	43.27	2.10%	2,022,175
Oct 14, 2026	44.17	44.30	42.18	42.38	42.38	-3.62%	1,901,354
Oct 13, 2026	44.14	45.17	43.89	43.97	43.97	0.92%	2,103,240
Oct 12, 2026	42.99	43.83	42.80	43.57	43.57	2.23%	1,475,921
Oct 9, 2026	41.69	42.94	41.26	42.62	42.62	4.69%	2,164,117
Oct 8, 2026	41.78	42.44	40.12	40.71	40.71	-2.63%	3,282,439
Oct 7, 2026	42.05	42.17	41.06	41.81	41.81	0.02%	1,925,017
Oct 6, 2026	42.12	42.78	41.72	41.80	41.80	1.46%	2,280,209
Oct 5, 2026	40.74	42.27	40.62	41.20	41.20	3.00%	3,060,383
Oct 2, 2026	40.35	40.73	39.39	40.00	40.00	1.68%	2,048,080
Oct 1, 2026	40.41	40.84	39.20	39.34	39.34	0.10%	2,557,606
Sep 30, 2026	39.07	40.36	38.94	39.30	39.30	1.52%	3,679,533
Sep 29, 2026	38.63	39.41	37.73	38.71	38.71	-0.18%	2,522,468
Sep 28, 2026	38.16	39.39	37.69	38.78	38.78	-2.61%	2,863,978
Sep 25, 2026	37.23	40.34	37.03	39.82	39.82	7.30%	6,426,215
Sep 24, 2026	36.78	37.27	36.15	37.11	37.11	-1.28%	2,129,421
Sep 23, 2026	37.64	38.88	36.88	37.59	37.59	1.02%	3,280,968
Sep 22, 2026	38.63	38.76	36.53	37.21	37.21	-1.47%	3,618,644
Sep 21, 2026	37.15	38.07	36.51	38.07	37.77	3.39%	2,420,841
Sep 18, 2026	37.53	37.59	36.51	36.82	36.53	-1.89%	1,465,496
Sep 17, 2026	37.53	38.07	36.85	37.53	37.23	2.99%	2,370,965
Sep 16, 2026	36.81	37.26	35.98	36.44	36.15	-2.64%	1,808,926
Sep 15, 2026	38.01	38.80	37.22	37.43	37.13	-3.43%	1,844,257
Sep 14, 2026	37.53	39.42	37.23	38.76	38.45	4.03%	3,072,642
Sep 11, 2026	37.34	37.78	36.84	37.26	36.96	1.14%	1,844,801
Sep 10, 2026	36.24	37.14	35.89	36.84	36.55	0.30%	1,956,527
Sep 9, 2026	36.92	37.13	36.46	36.73	36.44	-0.89%	1,585,021
Sep 8, 2026	36.96	37.24	36.51	37.06	36.76	-2.32%	2,298,633
Sep 4, 2026	39.54	39.68	37.92	37.94	37.64	-4.17%	2,438,975
Sep 3, 2026	38.34	40.43	38.27	39.59	39.27	5.26%	3,039,949
Sep 2, 2026	38.10	38.11	37.16	37.61	37.31	-1.72%	1,904,508
Sep 1, 2026	37.83	39.02	37.62	38.27	37.97	-2.42%	2,582,778
Aug 31, 2026	39.68	40.00	39.10	39.22	38.91	-2.51%	3,155,478
Aug 28, 2026	38.90	40.87	38.89	40.23	39.91	3.42%	4,668,408
Aug 27, 2026	37.38	39.13	36.68	38.90	38.59	3.46%	4,098,773
Aug 26, 2026	36.46	37.78	36.28	37.60	37.30	1.90%	2,148,087
Aug 25, 2026	35.99	37.03	35.85	36.90	36.61	1.65%	2,097,861
Aug 24, 2026	35.72	36.77	35.50	36.30	36.01	1.65%	2,557,255
Aug 21, 2026	35.21	36.16	35.03	35.71	35.43	0.73%	2,158,192
Aug 20, 2026	35.69	35.86	35.19	35.45	35.17	-0.89%	1,896,218
Aug 19, 2026	35.10	36.48	35.05	35.77	35.49	1.07%	3,201,665
Aug 18, 2026	35.37	35.75	34.72	35.39	35.11	0.48%	2,527,317
Aug 17, 2026	36.71	37.05	34.91	35.22	34.94	-5.95%	3,329,207
Aug 14, 2026	37.58	38.19	37.27	37.45	37.15	-0.72%	2,123,862
Aug 13, 2026	37.28	38.40	37.16	37.72	37.42	1.73%	3,118,801
Aug 12, 2026	38.25	38.48	36.95	37.08	36.78	-4.51%	4,474,556
Aug 11, 2026	38.96	39.07	38.19	38.83	38.52	-0.89%	2,608,727
Aug 10, 2026	38.80	40.38	38.69	39.18	38.87	2.40%	5,568,785
Aug 7, 2026	38.21	39.07	38.08	38.26	37.96	-0.08%	3,704,179
Aug 6, 2026	36.54	38.53	36.54	38.29	37.98	5.13%	4,436,343