Direxion Daily MSFT Bull 2X ETF (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
28.81
-0.10 (-0.35%)
At close: May 22, 2026, 4:00 PM EDT
28.70
-0.11 (-0.38%)
After-hours: May 22, 2026, 7:59 PM EDT
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28.93 | 29.62 | 28.50 | 28.81 | 28.81 | -0.35% | 4,969,241 |
| May 21, 2026 | 29.71 | 29.92 | 28.45 | 28.91 | 28.91 | -0.52% | 7,225,763 |
| May 20, 2026 | 28.12 | 29.20 | 27.74 | 29.06 | 29.06 | 1.57% | 4,947,251 |
| May 19, 2026 | 30.33 | 30.72 | 28.47 | 28.61 | 28.61 | -2.85% | 9,414,723 |
| May 18, 2026 | 28.47 | 29.65 | 28.35 | 29.45 | 29.45 | 0.72% | 8,212,990 |
| May 15, 2026 | 28.19 | 30.06 | 28.03 | 29.24 | 29.24 | 6.10% | 13,514,292 |
| May 14, 2026 | 26.84 | 27.88 | 26.42 | 27.56 | 27.56 | 2.19% | 5,390,477 |
| May 13, 2026 | 26.78 | 27.15 | 26.44 | 26.97 | 26.97 | -1.43% | 6,187,262 |
| May 12, 2026 | 28.27 | 28.40 | 27.20 | 27.36 | 27.36 | -2.39% | 5,133,350 |
| May 11, 2026 | 27.38 | 28.03 | 27.05 | 28.03 | 28.03 | -1.20% | 6,067,953 |
| May 8, 2026 | 28.69 | 28.86 | 28.22 | 28.37 | 28.37 | -2.88% | 6,508,647 |
| May 7, 2026 | 29.12 | 30.15 | 28.91 | 29.21 | 29.21 | 3.51% | 8,826,728 |
| May 6, 2026 | 27.41 | 28.84 | 27.05 | 28.22 | 28.22 | 1.18% | 6,671,195 |
| May 5, 2026 | 28.43 | 28.64 | 27.56 | 27.89 | 27.89 | -1.20% | 5,085,757 |
| May 4, 2026 | 27.94 | 29.19 | 27.83 | 28.23 | 28.23 | -0.42% | 6,077,073 |
| May 1, 2026 | 28.10 | 28.70 | 27.81 | 28.35 | 28.35 | 3.17% | 6,689,611 |
| Apr 30, 2026 | 27.87 | 28.39 | 26.12 | 27.48 | 27.48 | -7.94% | 15,538,704 |
| Apr 29, 2026 | 29.79 | 30.15 | 29.23 | 29.85 | 29.85 | -2.16% | 11,857,281 |
| Apr 28, 2026 | 29.84 | 30.59 | 29.47 | 30.51 | 30.51 | 1.97% | 6,623,570 |
| Apr 27, 2026 | 29.54 | 30.20 | 28.82 | 29.92 | 29.92 | 0.13% | 7,655,379 |
| Apr 24, 2026 | 28.80 | 29.89 | 28.65 | 29.88 | 29.88 | 4.22% | 6,968,990 |
| Apr 23, 2026 | 29.23 | 29.76 | 28.04 | 28.67 | 28.67 | -7.87% | 10,614,208 |
| Apr 22, 2026 | 30.20 | 31.22 | 29.85 | 31.12 | 31.12 | 4.05% | 5,797,758 |
| Apr 21, 2026 | 29.30 | 30.33 | 28.94 | 29.91 | 29.91 | 2.82% | 9,846,543 |
| Apr 20, 2026 | 29.53 | 29.80 | 28.82 | 29.09 | 29.09 | -2.15% | 6,763,135 |
| Apr 17, 2026 | 30.05 | 30.97 | 29.46 | 29.73 | 29.73 | 1.19% | 12,200,938 |
| Apr 16, 2026 | 29.33 | 29.50 | 28.30 | 29.38 | 29.38 | 4.22% | 11,372,287 |
| Apr 15, 2026 | 26.43 | 28.59 | 26.29 | 28.19 | 28.19 | 9.22% | 12,127,783 |
| Apr 14, 2026 | 25.13 | 26.01 | 24.97 | 25.81 | 25.81 | 4.49% | 9,884,586 |
| Apr 13, 2026 | 23.36 | 24.72 | 23.05 | 24.70 | 24.70 | 7.25% | 7,709,838 |
| Apr 10, 2026 | 23.27 | 23.61 | 22.92 | 23.03 | 23.03 | -1.24% | 5,125,929 |
| Apr 9, 2026 | 23.27 | 23.36 | 22.57 | 23.32 | 23.32 | -0.72% | 6,103,271 |
| Apr 8, 2026 | 24.76 | 24.81 | 23.13 | 23.49 | 23.49 | 1.08% | 5,714,900 |
| Apr 7, 2026 | 23.00 | 23.25 | 22.53 | 23.24 | 23.24 | -0.30% | 3,415,728 |
| Apr 6, 2026 | 23.37 | 23.41 | 22.89 | 23.31 | 23.31 | -0.34% | 3,625,754 |
| Apr 2, 2026 | 22.62 | 23.40 | 22.24 | 23.39 | 23.39 | 2.05% | 4,034,955 |
| Apr 1, 2026 | 23.40 | 23.42 | 22.77 | 22.92 | 22.92 | -0.39% | 5,494,237 |
| Mar 31, 2026 | 22.38 | 23.33 | 22.17 | 23.01 | 23.01 | 6.23% | 5,507,014 |
| Mar 30, 2026 | 21.99 | 22.43 | 21.35 | 21.66 | 21.66 | 1.21% | 5,391,856 |
| Mar 27, 2026 | 22.04 | 22.10 | 21.38 | 21.40 | 21.40 | -5.10% | 4,715,483 |
| Mar 26, 2026 | 23.17 | 23.65 | 22.47 | 22.55 | 22.55 | -2.80% | 5,342,614 |
| Mar 25, 2026 | 23.90 | 23.94 | 23.03 | 23.20 | 23.20 | -0.94% | 4,201,455 |
| Mar 24, 2026 | 24.68 | 24.68 | 23.31 | 23.42 | 23.42 | -5.45% | 5,900,741 |
| Mar 23, 2026 | 25.07 | 25.43 | 24.72 | 24.90 | 24.77 | 0.57% | 4,043,214 |
| Mar 20, 2026 | 25.40 | 25.44 | 24.53 | 24.76 | 24.63 | -3.66% | 4,515,171 |
| Mar 19, 2026 | 25.87 | 26.17 | 25.46 | 25.70 | 25.57 | -1.46% | 3,500,926 |
| Mar 18, 2026 | 26.82 | 26.93 | 25.98 | 26.08 | 25.94 | -3.91% | 2,688,869 |
| Mar 17, 2026 | 27.23 | 27.80 | 26.91 | 27.14 | 27.00 | -0.29% | 2,518,582 |
| Mar 16, 2026 | 26.98 | 27.31 | 26.52 | 27.22 | 27.08 | 2.18% | 3,103,123 |
| Mar 13, 2026 | 27.32 | 27.89 | 26.48 | 26.64 | 26.50 | -3.23% | 3,177,521 |