Direxion Daily MSFT Bull 2X ETF (MSFU)

NASDAQ: MSFU · Real-Time Price · USD

36.82

-0.71 (-1.89%)

At close: Sep 18, 2026, 4:00 PM EDT

36.92

+0.10 (0.27%)

After-hours: Sep 18, 2026, 7:59 PM EDT

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	37.53	37.59	36.51	36.82	36.82	-1.89%	1,462,989
Sep 17, 2026	37.53	38.07	36.85	37.53	37.53	2.99%	2,363,581
Sep 16, 2026	36.81	37.26	35.98	36.44	36.44	-2.64%	1,805,245
Sep 15, 2026	38.01	38.80	37.22	37.43	37.43	-3.43%	1,841,599
Sep 14, 2026	37.53	39.42	37.23	38.76	38.76	4.03%	3,063,696
Sep 11, 2026	37.34	37.78	36.84	37.26	37.26	1.14%	1,840,939
Sep 10, 2026	36.24	37.14	35.89	36.84	36.84	0.30%	1,956,527
Sep 9, 2026	36.92	37.13	36.46	36.73	36.73	-0.89%	1,585,021
Sep 8, 2026	36.96	37.24	36.51	37.06	37.06	-2.32%	2,298,633
Sep 4, 2026	39.54	39.68	37.92	37.94	37.94	-4.17%	2,438,975
Sep 3, 2026	38.34	40.43	38.27	39.59	39.59	5.26%	3,039,949
Sep 2, 2026	38.10	38.11	37.16	37.61	37.61	-1.72%	1,904,508
Sep 1, 2026	37.83	39.02	37.62	38.27	38.27	-2.42%	2,582,778
Aug 31, 2026	39.68	40.00	39.10	39.22	39.22	-2.51%	3,155,478
Aug 28, 2026	38.90	40.87	38.89	40.23	40.23	3.42%	4,668,408
Aug 27, 2026	37.38	39.13	36.68	38.90	38.90	3.46%	4,098,773
Aug 26, 2026	36.46	37.78	36.28	37.60	37.60	1.90%	2,148,087
Aug 25, 2026	35.99	37.03	35.85	36.90	36.90	1.65%	2,097,861
Aug 24, 2026	35.72	36.77	35.50	36.30	36.30	1.65%	2,557,255
Aug 21, 2026	35.21	36.16	35.03	35.71	35.71	0.73%	2,158,192
Aug 20, 2026	35.69	35.86	35.19	35.45	35.45	-0.89%	1,896,218
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