Direxion Daily MSFT Bear 1X Shares ETF (MSFD)

NASDAQ: MSFD · Real-Time Price · USD

13.55

-0.03 (-0.22%)

At close: Mar 4, 2026, 4:00 PM EST

13.49

-0.06 (-0.44%)

After-hours: Mar 4, 2026, 6:46 PM EST

MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.67	13.69	13.50	13.54	-	-0.29%	128,245
Mar 3, 2026	13.96	13.96	13.49	13.58	13.58	-1.31%	714,250
Mar 2, 2026	13.99	14.04	13.67	13.76	13.76	-1.50%	808,987
Feb 27, 2026	14.02	14.06	13.84	13.97	13.97	2.34%	606,204
Feb 26, 2026	13.56	13.75	13.46	13.65	13.65	-0.23%	882,794
Feb 25, 2026	14.07	14.07	13.67	13.68	13.68	-3.00%	888,940
Feb 24, 2026	14.28	14.37	14.10	14.11	14.11	-1.27%	470,868
Feb 23, 2026	13.92	14.32	13.92	14.29	14.29	3.33%	497,933
Feb 20, 2026	13.85	13.89	13.75	13.83	13.83	0.32%	382,192
Feb 19, 2026	13.73	13.83	13.59	13.78	13.78	0.18%	376,445
Feb 18, 2026	13.83	13.88	13.68	13.76	13.76	-0.73%	549,060
Feb 17, 2026	13.82	13.93	13.76	13.86	13.86	1.01%	670,244
Feb 13, 2026	13.63	13.81	13.56	13.72	13.72	0.29%	1,221,138
Feb 12, 2026	13.60	13.80	13.54	13.68	13.68	0.66%	935,508
Feb 11, 2026	13.22	13.70	13.22	13.59	13.59	2.18%	1,117,548
Feb 10, 2026	13.10	13.32	12.98	13.30	13.30	0.08%	1,151,470
Feb 9, 2026	13.63	13.71	13.25	13.29	13.29	-3.13%	993,342
Feb 6, 2026	13.82	14.00	13.69	13.72	13.72	-1.86%	1,392,081
Feb 5, 2026	13.52	14.02	13.51	13.98	13.98	5.10%	2,230,897
Feb 4, 2026	13.44	13.46	13.17	13.30	13.30	-0.81%	1,048,109
Feb 3, 2026	13.09	13.49	13.09	13.41	13.41	2.92%	1,736,818
Feb 2, 2026	12.84	13.06	12.81	13.03	13.03	1.64%	765,287
Jan 30, 2026	12.56	12.93	12.54	12.82	12.82	0.63%	1,580,119
Jan 29, 2026	12.57	13.01	12.52	12.74	12.74	10.21%	1,578,948
Jan 28, 2026	11.52	11.64	11.52	11.56	11.56	-0.14%	943,557
Jan 27, 2026	11.76	11.76	11.54	11.58	11.58	-2.15%	320,536
Jan 26, 2026	11.98	12.04	11.75	11.83	11.83	-1.00%	497,581
Jan 23, 2026	12.35	12.37	11.81	11.95	11.95	-3.28%	963,666
Jan 22, 2026	12.42	12.53	12.31	12.36	12.36	-1.55%	301,636
Jan 21, 2026	12.33	12.69	12.33	12.55	12.55	2.28%	557,355
Jan 20, 2026	12.37	12.40	12.21	12.27	12.27	1.15%	400,551
Jan 16, 2026	12.20	12.21	12.04	12.13	12.13	-0.61%	381,599
Jan 15, 2026	11.98	12.22	11.97	12.21	12.21	0.62%	699,496
Jan 14, 2026	11.96	12.18	11.91	12.13	12.13	2.41%	690,024
Jan 13, 2026	11.75	11.95	11.72	11.85	11.85	1.41%	428,752
Jan 12, 2026	11.69	11.70	11.60	11.68	11.68	0.47%	163,008
Jan 9, 2026	11.74	11.79	11.62	11.63	11.63	-0.13%	273,196
Jan 8, 2026	11.59	11.70	11.55	11.64	11.64	0.95%	415,529
Jan 7, 2026	11.62	11.65	11.37	11.53	11.53	-0.90%	461,322
Jan 6, 2026	11.76	11.86	11.64	11.64	11.64	-1.27%	491,729
Jan 5, 2026	11.74	11.86	11.71	11.79	11.79	0.13%	137,865
Jan 2, 2026	11.49	11.84	11.49	11.77	11.77	2.21%	378,656
Dec 31, 2025	11.43	11.53	11.43	11.52	11.51	0.88%	76,233
Dec 30, 2025	11.46	11.46	11.38	11.42	11.42	-0.11%	124,651
Dec 29, 2025	11.47	11.50	11.40	11.43	11.43	0.11%	86,467
Dec 26, 2025	11.42	11.45	11.41	11.42	11.42	0.18%	104,325
Dec 24, 2025	11.45	11.47	11.38	11.40	11.40	-0.21%	102,907
Dec 23, 2025	11.46	11.47	11.41	11.42	11.42	-1.22%	110,498
Dec 22, 2025	11.52	11.60	11.47	11.56	11.48	0.35%	204,889
Dec 19, 2025	11.50	11.60	11.48	11.52	11.44	-0.35%	411,059
Dec 18, 2025	11.70	11.71	11.43	11.56	11.48	-1.62%	492,518
Dec 17, 2025	11.73	11.78	11.67	11.75	11.67	0.09%	342,740
Dec 16, 2025	11.87	11.88	11.72	11.74	11.66	-0.40%	295,156
Dec 15, 2025	11.66	11.83	11.66	11.79	11.70	0.82%	110,539
Dec 12, 2025	11.67	11.74	11.62	11.69	11.61	1.05%	200,480
Dec 11, 2025	11.75	11.75	11.51	11.57	11.49	-0.96%	370,672
Dec 10, 2025	11.58	11.77	11.58	11.68	11.60	2.73%	270,659
Dec 9, 2025	11.45	11.46	11.37	11.37	11.29	-0.37%	170,931
Dec 8, 2025	11.55	11.55	11.37	11.41	11.33	-1.47%	331,371
Dec 5, 2025	11.61	11.69	11.58	11.58	11.50	-0.54%	93,664
Dec 4, 2025	11.69	11.73	11.64	11.65	11.56	-0.56%	117,384
Dec 3, 2025	11.73	11.77	11.56	11.71	11.63	2.52%	469,862
Dec 2, 2025	11.50	11.51	11.34	11.42	11.34	-0.69%	111,343
Dec 1, 2025	11.47	11.53	11.43	11.50	11.42	1.15%	68,025
Nov 28, 2025	11.49	11.49	11.36	11.37	11.29	-1.26%	99,133
Nov 26, 2025	11.50	11.63	11.46	11.52	11.43	-1.75%	365,334
Nov 25, 2025	11.81	12.03	11.68	11.72	11.64	-0.68%	286,848
Nov 24, 2025	11.76	11.95	11.73	11.80	11.72	-0.34%	128,188
Nov 21, 2025	11.67	11.94	11.67	11.84	11.76	1.31%	674,053
Nov 20, 2025	11.34	11.74	11.31	11.69	11.60	1.54%	415,436
Nov 19, 2025	11.46	11.59	11.32	11.51	11.43	1.41%	384,906
Nov 18, 2025	11.29	11.49	11.20	11.35	11.27	2.81%	491,943
Nov 17, 2025	11.04	11.10	10.95	11.04	10.96	0.55%	198,023
Nov 14, 2025	11.25	11.27	10.96	10.98	10.90	-1.35%	419,648
Nov 13, 2025	10.98	11.17	10.92	11.13	11.05	1.64%	672,080
Nov 12, 2025	11.02	11.22	10.95	10.95	10.87	-0.58%	186,542
Nov 11, 2025	11.11	11.15	10.99	11.01	10.94	-0.45%	641,399
Nov 10, 2025	11.19	11.22	11.05	11.06	10.99	-1.91%	153,602
Nov 7, 2025	11.28	11.35	11.23	11.28	11.20	0.09%	558,013
Nov 6, 2025	11.09	11.28	11.09	11.27	11.19	2.08%	310,962
Nov 5, 2025	10.90	11.06	10.89	11.04	10.96	1.44%	173,433
Nov 4, 2025	10.94	11.01	10.87	10.88	10.81	0.58%	181,680
Nov 3, 2025	10.75	10.87	10.67	10.82	10.74	0.09%	271,565
Oct 31, 2025	10.60	10.86	10.60	10.81	10.73	1.61%	338,562
Oct 30, 2025	10.56	10.72	10.47	10.64	10.56	3.19%	350,438
Oct 29, 2025	10.29	10.44	10.28	10.31	10.24	-0.10%	376,627
Oct 28, 2025	10.20	10.35	10.13	10.32	10.25	-2.18%	409,225
Oct 27, 2025	10.53	10.59	10.48	10.55	10.48	-1.39%	165,101
Oct 24, 2025	10.74	10.75	10.67	10.70	10.62	-0.47%	31,270
Oct 23, 2025	10.73	10.80	10.69	10.75	10.67	-0.07%	130,816
Oct 22, 2025	10.74	10.80	10.66	10.76	10.68	-0.45%	177,072
Oct 21, 2025	10.81	10.92	10.80	10.81	10.73	-0.23%	176,465
Oct 20, 2025	10.88	10.90	10.79	10.83	10.75	-0.54%	106,453
Oct 17, 2025	11.01	11.03	10.87	10.89	10.81	-0.48%	172,757
Oct 16, 2025	10.91	11.00	10.83	10.94	10.86	0.33%	142,557
Oct 15, 2025	10.86	10.96	10.82	10.91	10.83	0.19%	169,192
Oct 14, 2025	10.97	11.05	10.85	10.89	10.81	0.06%	223,752
Oct 13, 2025	10.84	10.93	10.83	10.88	10.80	-0.58%	78,190
Oct 10, 2025	10.74	10.96	10.69	10.94	10.86	2.18%	212,924
Oct 9, 2025	10.70	10.79	10.66	10.71	10.63	0.50%	165,889