Skip to main content
Direxion Daily MSFT Bear 1X ETF (MSFD)
NASDAQ: MSFD · Real-Time Price · USD
14.26
-0.81 (-5.37%)
At close: Jun 26, 2026, 4:00 PM EDT
14.27
+0.01 (0.06%)
After-hours: Jun 26, 2026, 7:57 PM EDT

MSFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.8814.9214.0614.2614.26-5.37%2,743,750
Jun 25, 202614.6615.1914.6115.0715.073.57%1,380,532
Jun 24, 202614.3414.5714.0514.5514.552.32%738,618
Jun 23, 202614.2714.3514.1014.2214.22-1.89%578,951
Jun 22, 202614.4014.6814.1614.6714.493.18%626,827
Jun 18, 202614.2514.4414.1314.2214.050.07%352,914
Jun 17, 202613.8814.2713.8414.2114.043.72%435,224
Jun 16, 202613.6413.8113.6313.7013.531.40%454,275
Jun 15, 202613.5913.7113.4413.5113.35-2.22%626,896
Jun 12, 202613.8014.1113.8013.8213.65-0.09%2,617,256
Jun 11, 202613.6814.0413.6213.8313.661.94%964,655
Jun 10, 202613.5613.6113.3413.5713.401.32%636,656
Jun 9, 202613.2013.5413.1113.3913.232.06%1,075,265
Jun 8, 202613.0413.2212.9513.1212.961.27%977,852
Jun 5, 202612.6413.0312.5912.9612.802.74%1,232,119
Jun 4, 202612.4012.6612.3912.6112.46-0.27%1,322,274
Jun 3, 202612.3312.7212.3112.6412.493.26%1,849,703
Jun 2, 202612.1112.2711.9512.2512.104.21%1,329,857
Jun 1, 202611.6411.8211.6111.7511.61-2.41%3,287,851
May 29, 202612.5712.5712.0312.0411.89-5.32%2,756,964
May 28, 202613.1613.1712.6512.7212.56-3.48%1,192,886
May 27, 202613.2113.2613.0713.1813.010.84%1,037,905
May 26, 202613.0313.1612.9513.0712.910.68%2,835,560
May 22, 202612.9513.0412.8112.9812.820.05%2,055,238
May 21, 202612.7813.0612.7612.9712.810.31%2,275,833
May 20, 202613.1513.2212.9012.9312.77-0.77%2,331,917
May 19, 202612.6713.0612.5813.0312.871.40%5,930,738
May 18, 202613.0613.0912.8012.8512.69-0.31%3,988,297
May 15, 202613.1313.1812.7012.8912.73-3.04%3,767,726
May 14, 202613.4713.5713.2213.2913.13-1.09%1,418,957
May 13, 202613.5213.5613.4013.4413.280.69%1,541,644
May 12, 202613.1413.3813.1113.3513.191.16%1,292,836
May 11, 202613.3513.4113.1913.2013.030.57%2,027,966
May 8, 202613.0613.1513.0113.1212.961.50%1,230,967
May 7, 202612.9512.9512.7012.9312.77-1.78%4,236,851
May 6, 202613.3413.4213.0113.1613.00-0.45%5,410,537
May 5, 202613.1113.3013.0613.2213.060.52%4,607,925
May 4, 202613.2213.2312.9413.1512.990.24%1,683,243
May 1, 202613.1913.2513.0413.1212.96-1.51%1,657,361
Apr 30, 202613.2513.6213.1413.3213.163.91%2,539,819
Apr 29, 202612.8412.9512.7612.8212.661.10%1,478,184
Apr 28, 202612.8312.9012.6612.6812.53-1.01%2,336,721
Apr 27, 202612.9113.0412.7512.8112.65-0.04%1,895,907
Apr 24, 202613.0613.0712.8112.8212.66-2.03%1,786,882
Apr 23, 202612.9913.2112.8813.0812.923.89%1,650,471
Apr 22, 202612.7812.8612.5712.5912.44-2.04%1,172,493
Apr 21, 202612.9813.0612.7612.8512.70-1.44%2,350,872
Apr 20, 202612.9313.0912.8913.0412.881.16%1,533,203
Apr 17, 202612.8312.9612.6312.8912.73-0.62%1,474,553
Apr 16, 202613.0013.2312.9612.9712.81-2.11%1,109,522
Apr 15, 202613.7713.7713.1513.2513.09-4.61%1,337,810
Apr 14, 202614.0914.1213.8413.8913.72-2.29%3,736,833
Apr 13, 202614.6514.7314.2114.2214.04-3.60%694,466
Apr 10, 202614.7014.7814.5714.7514.570.66%697,033
Apr 9, 202614.7014.8914.6414.6514.470.34%616,577
Apr 8, 202614.1914.7114.1814.6014.42-0.68%654,374
Apr 7, 202614.7314.9014.6914.7014.520.34%444,004
Apr 6, 202614.6714.7814.6314.6514.470.06%472,239
Apr 2, 202614.9015.0014.6314.6414.46-0.98%672,388
Apr 1, 202614.6114.8214.6114.7914.610.31%1,619,268
Mar 31, 202614.9915.0414.6414.7414.56-3.15%4,169,313
Mar 30, 202615.1015.3314.9515.2215.04-0.59%7,767,872
Mar 27, 202615.1115.3215.0915.3115.122.55%4,435,873
Mar 26, 202614.7314.9614.5814.9314.751.36%3,034,622
Mar 25, 202614.5014.7814.5014.7314.550.45%3,030,773
Mar 24, 202614.3014.6814.3014.6614.492.76%1,053,900
Mar 23, 202614.2914.3914.1914.3514.10-0.34%6,039,366
Mar 20, 202614.2214.4414.2214.4014.141.97%991,042
Mar 19, 202614.0914.1813.9914.1213.870.75%1,469,651
Mar 18, 202613.8714.0413.8014.0213.771.92%2,265,950
Mar 17, 202613.7413.8013.5913.7513.510.15%2,370,106
Mar 16, 202613.7913.9213.7113.7313.49-1.15%2,920,997
Mar 13, 202613.7013.9313.5713.8913.641.66%1,584,472
Mar 12, 202613.6013.6713.5313.6613.420.73%1,231,872
Mar 11, 202613.5213.6713.4313.5713.330.18%1,030,143
Mar 10, 202613.4013.6213.4013.5413.300.97%2,539,115
Mar 9, 202613.5513.5813.3913.4113.17-0.07%4,954,412
Mar 6, 202613.4213.4413.2913.4213.180.48%707,932
Mar 5, 202613.5613.5613.3413.3613.12-1.44%725,968
Mar 4, 202613.6713.6913.3513.5513.31-0.22%564,818
Mar 3, 202613.9613.9613.4913.5813.34-1.31%717,291
Mar 2, 202613.9914.0413.6713.7613.52-1.51%809,244
Feb 27, 202614.0214.0613.8413.9713.722.34%612,865
Feb 26, 202613.5613.7513.4613.6513.41-0.23%895,735
Feb 25, 202614.0714.0713.6713.6813.44-3.00%889,901
Feb 24, 202614.2814.3714.1014.1113.86-1.27%472,603
Feb 23, 202613.9214.3213.9214.2914.033.33%498,088
Feb 20, 202613.8513.8913.7513.8313.580.32%383,192
Feb 19, 202613.7313.8313.5913.7813.540.18%376,480
Feb 18, 202613.8313.8813.6813.7613.51-0.73%549,060
Feb 17, 202613.8213.9313.7613.8613.611.02%670,244
Feb 13, 202613.6313.8113.5613.7213.480.29%1,221,138
Feb 12, 202613.6013.8013.5413.6813.440.66%935,508
Feb 11, 202613.2213.7013.2213.5913.352.18%1,117,548
Feb 10, 202613.1013.3212.9813.3013.060.08%1,151,470
Feb 9, 202613.6313.7113.2513.2913.05-3.13%993,342
Feb 6, 202613.8214.0013.6913.7213.48-1.86%1,392,081
Feb 5, 202613.5214.0213.5113.9813.735.10%2,230,897
Feb 4, 202613.4413.4613.1713.3013.07-0.80%1,048,109
Feb 3, 202613.0913.4913.0913.4113.172.92%1,736,818