Skip to main content
logo
Direxion Daily MSFT Bull 2X ETF (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
38.26
-0.03 (-0.08%)
At close: Aug 7, 2026, 4:00 PM EDT
38.16
-0.10 (-0.26%)
After-hours: Aug 7, 2026, 7:59 PM EDT

MSFU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202638.2139.0738.0838.2638.26-0.08%3,673,440
Aug 6, 202636.5438.5336.5438.2938.295.13%4,343,034
Aug 5, 202637.8038.0636.1836.4236.42-2.20%4,851,014
Aug 4, 202635.4638.2335.4037.2437.242.11%9,150,703
Aug 3, 202634.8937.0534.7136.4736.479.75%11,739,367
Jul 31, 202631.2033.5131.1333.2333.235.90%11,868,124
Jul 30, 202629.8032.2729.0531.3831.3830.15%23,517,486
Jul 29, 202624.3025.2523.7224.1124.11-0.78%8,980,519
Jul 28, 202624.2625.1324.0424.3024.302.23%5,976,123
Jul 27, 202623.8924.3723.6423.7723.773.80%4,895,624
Jul 24, 202623.6023.7722.7822.9022.90-5,561,419
Jul 23, 202623.9324.1322.3822.9022.90-4.54%6,001,976
Jul 22, 202625.1825.3023.5723.9923.99-3.65%5,226,970
Jul 21, 202625.0725.3824.7224.9024.90-2.39%3,668,274
Jul 20, 202624.1225.6023.9225.5125.514.38%5,740,117
Jul 17, 202624.5425.0223.8924.4424.44-3.74%6,606,394
Jul 16, 202625.0125.9924.2725.3925.392.79%7,867,698
Jul 15, 202623.7625.1223.6224.7024.705.42%11,523,571
Jul 14, 202623.1323.8222.6523.4323.43-3.06%7,833,451
Jul 13, 202623.7824.5023.3624.1724.172.98%5,421,099
Jul 10, 202623.8024.2923.0423.4723.470.38%5,497,012
Jul 9, 202622.2123.4222.0623.3823.380.56%5,930,015
Jul 8, 202623.3323.5223.0323.2523.25-2.96%5,063,579
Jul 7, 202624.4124.7923.8923.9623.960.93%9,135,588
Jul 6, 202623.7324.0023.0323.7423.74-1.49%6,819,347
Jul 2, 202623.3824.3823.3624.1024.102.73%12,184,705
Jul 1, 202623.0223.9922.3523.4623.466.20%12,415,092
Jun 30, 202621.8822.2521.4722.0922.092.22%8,567,539
Jun 29, 202622.6023.0321.4121.6121.61-1.73%11,381,756
Jun 26, 202620.3422.5520.1621.9921.9910.61%13,780,715
Jun 25, 202621.0621.2019.4719.8819.88-7.02%12,388,422
Jun 24, 202622.0722.9821.2921.3821.38-4.55%5,933,472
Jun 23, 202622.2122.7922.0222.4022.403.67%6,674,128
Jun 22, 202622.7623.5021.7321.7521.61-6.29%7,163,806
Jun 18, 202623.0623.5022.5023.2123.06-8,480,423
Jun 17, 202624.6224.6823.0223.2123.06-7.64%6,323,707
Jun 16, 202625.4025.5024.7225.1324.96-3.09%5,403,218
Jun 15, 202625.5226.1525.0425.9325.764.68%7,072,438
Jun 12, 202624.8224.8823.6824.7724.610.28%6,655,648
Jun 11, 202625.3425.5723.9324.7024.54-3.67%8,604,384
Jun 10, 202625.8226.6525.6225.6425.47-2.95%4,608,943
Jun 9, 202627.2027.5925.7926.4226.25-4.21%8,053,841
Jun 8, 202627.9128.2827.1427.5827.40-2.37%6,825,244
Jun 5, 202629.8230.0127.9328.2528.06-5.39%8,916,898
Jun 4, 202630.9430.9729.6329.8629.660.23%7,304,307
Jun 3, 202631.2931.6329.3129.7929.59-6.29%10,433,695
Jun 2, 202632.6633.6031.6531.7931.58-8.36%11,895,762
Jun 1, 202635.3335.5334.3534.6934.464.84%14,751,061
May 29, 202630.7033.1830.6733.0932.8710.59%13,906,401
May 28, 202628.0230.2628.0129.9229.726.82%9,765,874