Direxion Daily MSFT Bull 2X ETF (MSFU)

NASDAQ: MSFU · Real-Time Price · USD

40.13

+0.15 (0.38%)

At close: Nov 13, 2026, 4:00 PM EST

39.74

-0.39 (-0.97%)

After-hours: Nov 13, 2026, 7:58 PM EST

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.36	40.43	38.54	40.13	40.13	0.38%	1,701,895
Nov 12, 2026	39.66	40.97	39.61	39.98	39.98	0.83%	1,684,970
Nov 11, 2026	41.73	41.75	39.29	39.65	39.65	-4.76%	2,270,298
Nov 10, 2026	43.12	43.27	40.51	41.63	41.63	-4.34%	2,637,943
Nov 9, 2026	43.33	43.99	42.52	43.52	43.52	5.45%	1,292,562
Nov 6, 2026	40.51	42.45	40.51	41.27	41.27	-1.85%	1,931,535
Nov 5, 2026	45.33	45.65	41.61	42.05	42.05	-7.38%	4,009,614
Nov 4, 2026	43.51	45.88	43.32	45.40	45.40	13.47%	3,360,229
Nov 3, 2026	38.12	40.41	38.12	40.01	40.01	5.34%	1,716,675
Nov 2, 2026	40.52	41.45	37.64	37.98	37.98	-5.71%	3,825,962
Oct 30, 2026	40.74	40.76	39.11	40.28	40.28	-3.22%	3,464,783
Oct 29, 2026	43.18	43.27	39.93	41.62	41.62	-0.83%	7,566,109
Oct 28, 2026	41.86	42.29	40.98	41.97	41.97	0.36%	2,905,985
Oct 27, 2026	41.91	42.32	41.33	41.82	41.82	-0.45%	1,122,201
Oct 26, 2026	41.19	42.09	40.33	42.01	42.01	3.14%	1,409,468
Oct 23, 2026	39.57	40.94	39.40	40.73	40.73	1.07%	1,001,622
Oct 22, 2026	42.06	42.06	40.12	40.30	40.30	-4.28%	1,431,713
Oct 21, 2026	41.60	42.18	40.89	42.10	42.10	0.24%	1,188,359
Oct 20, 2026	42.17	42.33	41.01	42.00	42.00	-0.54%	1,615,203
Oct 19, 2026	41.42	42.56	41.42	42.23	42.23	1.61%	883,065
Oct 16, 2026	43.57	43.92	40.84	41.56	41.56	-3.95%	2,423,011
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%	1,916,882
Oct 13, 2026	44.14	45.17	43.89	43.97	43.97	0.92%	2,109,683
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%	2,175,129
Oct 8, 2026	41.78	42.44	40.12	40.71	40.71	-2.63%	3,302,275
Oct 7, 2026	42.05	42.17	41.06	41.81	41.81	0.02%	1,940,961
Oct 6, 2026	42.12	42.78	41.72	41.80	41.80	1.46%	2,310,235
Oct 5, 2026	40.74	42.27	40.62	41.20	41.20	3.00%	3,094,158
Oct 2, 2026	40.35	40.73	39.39	40.00	40.00	1.68%	2,051,640
Oct 1, 2026	40.41	40.84	39.20	39.34	39.34	0.10%	2,564,942
Sep 30, 2026	39.07	40.36	38.94	39.30	39.30	1.52%	3,688,564
Sep 29, 2026	38.63	39.41	37.73	38.71	38.71	-0.18%	2,531,036
Sep 28, 2026	38.16	39.39	37.69	38.78	38.78	-2.61%	2,870,925
Sep 25, 2026	37.23	40.34	37.03	39.82	39.82	7.30%	6,483,793
Sep 24, 2026	36.78	37.27	36.15	37.11	37.11	-1.28%	2,132,433
Sep 23, 2026	37.64	38.88	36.88	37.59	37.59	1.02%	3,297,030
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