Direxion Daily MSFT Bull 2X ETF (MSFU)

NASDAQ: MSFU · Real-Time Price · USD

23.47

+0.09 (0.38%)

At close: Jul 10, 2026, 4:00 PM EDT

23.54

+0.07 (0.30%)

After-hours: Jul 10, 2026, 7:59 PM EDT

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.80	24.29	23.04	23.47	23.47	0.38%	5,497,012
Jul 9, 2026	22.21	23.42	22.06	23.38	23.38	0.56%	5,930,015
Jul 8, 2026	23.33	23.52	23.03	23.25	23.25	-2.96%	5,063,579
Jul 7, 2026	24.41	24.79	23.89	23.96	23.96	0.93%	9,135,588
Jul 6, 2026	23.73	24.00	23.03	23.74	23.74	-1.49%	6,819,347
Jul 2, 2026	23.38	24.38	23.36	24.10	24.10	2.73%	12,184,705
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
Jun 17, 2026	24.62	24.68	23.02	23.21	23.06	-7.64%	6,323,707
Jun 16, 2026	25.40	25.50	24.72	25.13	24.96	-3.09%	5,403,218
Jun 15, 2026	25.52	26.15	25.04	25.93	25.76	4.68%	7,072,438
Jun 12, 2026	24.82	24.88	23.68	24.77	24.61	0.28%	6,655,648
Jun 11, 2026	25.34	25.57	23.93	24.70	24.54	-3.67%	8,604,384
Jun 10, 2026	25.82	26.65	25.62	25.64	25.47	-2.95%	4,608,943
Jun 9, 2026	27.20	27.59	25.79	26.42	26.25	-4.21%	8,053,841
Jun 8, 2026	27.91	28.28	27.14	27.58	27.40	-2.37%	6,825,244
Jun 5, 2026	29.82	30.01	27.93	28.25	28.06	-5.39%	8,916,898
Jun 4, 2026	30.94	30.97	29.63	29.86	29.66	0.23%	7,304,307
Jun 3, 2026	31.29	31.63	29.31	29.79	29.59	-6.29%	10,433,695
Jun 2, 2026	32.66	33.60	31.65	31.79	31.58	-8.36%	11,895,762
Jun 1, 2026	35.33	35.53	34.35	34.69	34.46	4.84%	14,751,061
May 29, 2026	30.70	33.18	30.67	33.09	32.87	10.59%	13,906,401
May 28, 2026	28.02	30.26	28.01	29.92	29.72	6.82%	9,765,874
May 27, 2026	27.76	28.43	27.56	28.01	27.82	-1.62%	5,450,875
May 26, 2026	28.54	28.97	28.06	28.47	28.28	-1.18%	5,529,458
May 22, 2026	28.93	29.62	28.50	28.81	28.62	-0.35%	5,079,193
May 21, 2026	29.71	29.92	28.45	28.91	28.72	-0.52%	7,436,473
May 20, 2026	28.12	29.20	27.74	29.06	28.87	1.57%	5,075,288
May 19, 2026	30.33	30.72	28.47	28.61	28.42	-2.85%	9,460,751
May 18, 2026	28.47	29.65	28.35	29.45	29.26	0.72%	8,212,990
May 15, 2026	28.19	30.06	28.03	29.24	29.05	6.10%	13,514,292
May 14, 2026	26.84	27.88	26.42	27.56	27.38	2.19%	5,390,477
May 13, 2026	26.78	27.15	26.44	26.97	26.79	-1.43%	6,187,262
May 12, 2026	28.27	28.40	27.20	27.36	27.18	-2.39%	5,133,350
May 11, 2026	27.38	28.03	27.05	28.03	27.84	-1.20%	6,067,953
May 8, 2026	28.69	28.86	28.22	28.37	28.18	-2.88%	6,508,647
May 7, 2026	29.12	30.15	28.91	29.21	29.02	3.51%	8,826,728
May 6, 2026	27.41	28.84	27.05	28.22	28.03	1.18%	6,671,195
May 5, 2026	28.43	28.64	27.56	27.89	27.71	-1.20%	5,085,757
May 4, 2026	27.94	29.19	27.83	28.23	28.04	-0.42%	6,077,073
May 1, 2026	28.10	28.70	27.81	28.35	28.16	3.17%	6,689,611
Apr 30, 2026	27.87	28.39	26.12	27.48	27.30	-7.94%	15,538,704
Apr 29, 2026	29.79	30.15	29.23	29.85	29.65	-2.16%	11,857,281