Direxion Daily MSFT Bull 2X ETF (MSFU)

NASDAQ: MSFU · Real-Time Price · USD

24.77

+0.07 (0.28%)

At close: Jun 12, 2026, 4:00 PM EDT

24.82

+0.05 (0.20%)

After-hours: Jun 12, 2026, 7:59 PM EDT

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.82	24.88	23.68	24.77	24.77	0.28%	6,541,820
Jun 11, 2026	25.34	25.57	23.93	24.70	24.70	-3.67%	8,290,739
Jun 10, 2026	25.82	26.65	25.62	25.64	25.64	-2.95%	4,430,357
Jun 9, 2026	27.20	27.59	25.79	26.42	26.42	-4.21%	7,840,280
Jun 8, 2026	27.91	28.28	27.14	27.58	27.58	-2.37%	6,759,839
Jun 5, 2026	29.82	30.01	27.93	28.25	28.25	-5.39%	8,637,239
Jun 4, 2026	30.94	30.97	29.63	29.86	29.86	0.23%	7,234,109
Jun 3, 2026	31.29	31.63	29.31	29.79	29.79	-6.29%	10,122,875
Jun 2, 2026	32.66	33.60	31.65	31.79	31.79	-8.36%	11,450,033
Jun 1, 2026	35.33	35.53	34.35	34.69	34.69	4.84%	14,153,432
May 29, 2026	30.70	33.18	30.67	33.09	33.09	10.59%	13,564,853
May 28, 2026	28.02	30.26	28.01	29.92	29.92	6.82%	9,564,137
May 27, 2026	27.76	28.43	27.56	28.01	28.01	-1.62%	5,244,660
May 26, 2026	28.54	28.97	28.06	28.47	28.47	-1.18%	5,419,219
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