Direxion Daily MSFT Bull 2X ETF (MSFU)

NASDAQ: MSFU · Real-Time Price · USD

40.23

+1.33 (3.42%)

At close: Aug 28, 2026, 4:00 PM EDT

40.17

-0.06 (-0.15%)

After-hours: Aug 28, 2026, 7:59 PM EDT

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.90	40.87	38.89	40.23	40.23	3.42%	4,658,207
Aug 27, 2026	37.38	39.13	36.68	38.90	38.90	3.46%	4,090,862
Aug 26, 2026	36.46	37.78	36.28	37.60	37.60	1.90%	2,145,571
Aug 25, 2026	35.99	37.03	35.85	36.90	36.90	1.65%	2,085,535
Aug 24, 2026	35.72	36.77	35.50	36.30	36.30	1.65%	2,539,966
Aug 21, 2026	35.21	36.16	35.03	35.71	35.71	0.73%	2,156,258
Aug 20, 2026	35.69	35.86	35.19	35.45	35.45	-0.89%	1,894,626
Aug 19, 2026	35.10	36.48	35.05	35.77	35.77	1.07%	3,201,665
Aug 18, 2026	35.37	35.75	34.72	35.39	35.39	0.48%	2,527,317
Aug 17, 2026	36.71	37.05	34.91	35.22	35.22	-5.95%	3,329,207
Aug 14, 2026	37.58	38.19	37.27	37.45	37.45	-0.72%	2,123,862
Aug 13, 2026	37.28	38.40	37.16	37.72	37.72	1.73%	3,118,801
Aug 12, 2026	38.25	38.48	36.95	37.08	37.08	-4.51%	4,474,556
Aug 11, 2026	38.96	39.07	38.19	38.83	38.83	-0.89%	2,608,727
Aug 10, 2026	38.80	40.38	38.69	39.18	39.18	2.40%	5,568,785
Aug 7, 2026	38.21	39.07	38.08	38.26	38.26	-0.08%	3,704,179
Aug 6, 2026	36.54	38.53	36.54	38.29	38.29	5.13%	4,436,343
Aug 5, 2026	37.80	38.06	36.18	36.42	36.42	-2.20%	4,876,003
Aug 4, 2026	35.46	38.23	35.40	37.24	37.24	2.11%	9,382,500
Aug 3, 2026	34.89	37.05	34.71	36.47	36.47	9.75%	11,929,692
Jul 31, 2026	31.20	33.51	31.13	33.23	33.23	5.90%	11,962,911
Jul 30, 2026	29.80	32.27	29.05	31.38	31.38	30.15%	23,941,616
Jul 29, 2026	24.30	25.25	23.72	24.11	24.11	-0.78%	12,744,628
Jul 28, 2026	24.26	25.13	24.04	24.30	24.30	2.23%	6,022,942
Jul 27, 2026	23.89	24.37	23.64	23.77	23.77	3.80%	4,906,484
Jul 24, 2026	23.60	23.77	22.78	22.90	22.90	-	5,636,332
Jul 23, 2026	23.93	24.13	22.38	22.90	22.90	-4.54%	6,040,378
Jul 22, 2026	25.18	25.30	23.57	23.99	23.99	-3.65%	5,584,433
Jul 21, 2026	25.07	25.38	24.72	24.90	24.90	-2.39%	3,821,424
Jul 20, 2026	24.12	25.60	23.92	25.51	25.51	4.38%	5,798,673
Jul 17, 2026	24.54	25.02	23.89	24.44	24.44	-3.74%	6,630,030
Jul 16, 2026	25.01	25.99	24.27	25.39	25.39	2.79%	7,912,908
Jul 15, 2026	23.76	25.12	23.62	24.70	24.70	5.42%	11,668,260
Jul 14, 2026	23.13	23.82	22.65	23.43	23.43	-3.06%	7,872,307
Jul 13, 2026	23.78	24.50	23.36	24.17	24.17	2.98%	5,570,133
Jul 10, 2026	23.80	24.29	23.04	23.47	23.47	0.38%	5,569,412
Jul 9, 2026	22.21	23.42	22.06	23.38	23.38	0.56%	6,064,752
Jul 8, 2026	23.33	23.52	23.03	23.25	23.25	-2.96%	5,082,314
Jul 7, 2026	24.41	24.79	23.89	23.96	23.96	0.93%	9,248,729
Jul 6, 2026	23.73	24.00	23.03	23.74	23.74	-1.49%	7,578,162
Jul 2, 2026	23.38	24.38	23.36	24.10	24.10	2.73%	12,212,995
Jul 1, 2026	23.02	23.99	22.35	23.46	23.46	6.20%	12,415,092
Jun 30, 2026	21.88	22.25	21.47	22.09	22.09	2.22%	8,567,539
Jun 29, 2026	22.60	23.03	21.41	21.61	21.61	-1.73%	11,381,756
Jun 26, 2026	20.34	22.55	20.16	21.99	21.99	10.61%	13,780,715
Jun 25, 2026	21.06	21.20	19.47	19.88	19.88	-7.02%	12,388,422
Jun 24, 2026	22.07	22.98	21.29	21.38	21.38	-4.55%	5,933,472
Jun 23, 2026	22.21	22.79	22.02	22.40	22.40	3.67%	6,674,128
Jun 22, 2026	22.76	23.50	21.73	21.75	21.61	-6.29%	7,163,806
Jun 18, 2026	23.06	23.50	22.50	23.21	23.06	-	8,480,423