Direxion Daily MSFT Bear 1X ETF (MSFD)

NASDAQ: MSFD · Real-Time Price · USD

12.68

-0.13 (-1.01%)

At close: Apr 28, 2026, 4:00 PM EDT

12.76

+0.08 (0.63%)

After-hours: Apr 28, 2026, 7:57 PM EDT

MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.83	12.90	12.66	12.68	12.68	-1.01%	2,335,041
Apr 27, 2026	12.91	13.04	12.75	12.81	12.81	-0.04%	1,893,741
Apr 24, 2026	13.06	13.07	12.81	12.82	12.82	-2.03%	1,786,842
Apr 23, 2026	12.99	13.21	12.88	13.08	13.08	3.89%	1,650,471
Apr 22, 2026	12.78	12.86	12.57	12.59	12.59	-2.04%	1,172,493
Apr 21, 2026	12.98	13.06	12.76	12.85	12.85	-1.44%	2,350,872
Apr 20, 2026	12.93	13.09	12.89	13.04	13.04	1.16%	1,533,203
Apr 17, 2026	12.83	12.96	12.63	12.89	12.89	-0.62%	1,474,553
Apr 16, 2026	13.00	13.23	12.96	12.97	12.97	-2.11%	1,109,522
Apr 15, 2026	13.77	13.77	13.15	13.25	13.25	-4.61%	1,337,810
Apr 14, 2026	14.09	14.12	13.84	13.89	13.89	-2.29%	3,736,833
Apr 13, 2026	14.65	14.73	14.21	14.22	14.21	-3.61%	694,466
Apr 10, 2026	14.70	14.78	14.57	14.75	14.75	0.66%	697,033
Apr 9, 2026	14.70	14.89	14.64	14.65	14.65	0.34%	616,577
Apr 8, 2026	14.19	14.71	14.18	14.60	14.60	-0.67%	654,374
Apr 7, 2026	14.73	14.90	14.69	14.70	14.70	0.33%	444,004
Apr 6, 2026	14.67	14.78	14.63	14.65	14.65	0.06%	472,239
Apr 2, 2026	14.90	15.00	14.63	14.64	14.64	-0.98%	672,388
Apr 1, 2026	14.61	14.82	14.61	14.79	14.79	0.31%	1,619,268
Mar 31, 2026	14.99	15.04	14.64	14.74	14.74	-3.15%	4,169,313
Mar 30, 2026	15.10	15.33	14.95	15.22	15.22	-0.59%	7,767,872
Mar 27, 2026	15.11	15.32	15.09	15.31	15.31	2.55%	4,435,873
Mar 26, 2026	14.73	14.96	14.58	14.93	14.93	1.36%	3,034,622
Mar 25, 2026	14.50	14.78	14.50	14.73	14.73	0.45%	3,030,773
Mar 24, 2026	14.30	14.68	14.30	14.66	14.66	2.19%	1,053,900
Mar 23, 2026	14.29	14.39	14.19	14.35	14.27	-0.34%	6,039,366
Mar 20, 2026	14.22	14.44	14.22	14.40	14.32	1.98%	991,042
Mar 19, 2026	14.09	14.18	13.99	14.12	14.04	0.75%	1,469,651
Mar 18, 2026	13.87	14.04	13.80	14.02	13.94	1.92%	2,265,950
Mar 17, 2026	13.74	13.80	13.59	13.75	13.67	0.15%	2,370,106
Mar 16, 2026	13.79	13.92	13.71	13.73	13.65	-1.15%	2,920,997
Mar 13, 2026	13.70	13.93	13.57	13.89	13.81	1.65%	1,584,472
Mar 12, 2026	13.60	13.67	13.53	13.66	13.59	0.73%	1,231,872
Mar 11, 2026	13.52	13.67	13.43	13.57	13.49	0.18%	1,030,143
Mar 10, 2026	13.40	13.62	13.40	13.54	13.46	0.97%	2,539,115
Mar 9, 2026	13.55	13.58	13.39	13.41	13.33	-0.07%	4,954,412
Mar 6, 2026	13.42	13.44	13.29	13.42	13.34	0.49%	707,932
Mar 5, 2026	13.56	13.56	13.34	13.36	13.28	-1.44%	725,968
Mar 4, 2026	13.67	13.69	13.35	13.55	13.47	-0.22%	564,818
Mar 3, 2026	13.96	13.96	13.49	13.58	13.50	-1.31%	717,291
Mar 2, 2026	13.99	14.04	13.67	13.76	13.68	-1.50%	809,244
Feb 27, 2026	14.02	14.06	13.84	13.97	13.89	2.34%	612,865
Feb 26, 2026	13.56	13.75	13.46	13.65	13.57	-0.23%	895,735
Feb 25, 2026	14.07	14.07	13.67	13.68	13.61	-3.00%	889,901
Feb 24, 2026	14.28	14.37	14.10	14.11	14.03	-1.27%	472,603
Feb 23, 2026	13.92	14.32	13.92	14.29	14.21	3.33%	498,088
Feb 20, 2026	13.85	13.89	13.75	13.83	13.75	0.32%	383,192
Feb 19, 2026	13.73	13.83	13.59	13.78	13.71	0.18%	376,480
Feb 18, 2026	13.83	13.88	13.68	13.76	13.68	-0.73%	549,060
Feb 17, 2026	13.82	13.93	13.76	13.86	13.78	1.01%	670,244
Feb 13, 2026	13.63	13.81	13.56	13.72	13.64	0.29%	1,221,138
Feb 12, 2026	13.60	13.80	13.54	13.68	13.60	0.66%	935,508
Feb 11, 2026	13.22	13.70	13.22	13.59	13.51	2.18%	1,117,548
Feb 10, 2026	13.10	13.32	12.98	13.30	13.23	0.08%	1,151,470
Feb 9, 2026	13.63	13.71	13.25	13.29	13.22	-3.13%	993,342
Feb 6, 2026	13.82	14.00	13.69	13.72	13.64	-1.86%	1,392,081
Feb 5, 2026	13.52	14.02	13.51	13.98	13.90	5.10%	2,230,897
Feb 4, 2026	13.44	13.46	13.17	13.30	13.23	-0.81%	1,048,109
Feb 3, 2026	13.09	13.49	13.09	13.41	13.33	2.92%	1,736,818
Feb 2, 2026	12.84	13.06	12.81	13.03	12.96	1.64%	765,287
Jan 30, 2026	12.56	12.93	12.54	12.82	12.75	0.63%	1,580,119
Jan 29, 2026	12.57	13.01	12.52	12.74	12.67	10.21%	1,578,948
Jan 28, 2026	11.52	11.64	11.52	11.56	11.50	-0.14%	943,557
Jan 27, 2026	11.76	11.76	11.54	11.58	11.51	-2.15%	320,536
Jan 26, 2026	11.98	12.04	11.75	11.83	11.76	-1.00%	497,581
Jan 23, 2026	12.35	12.37	11.81	11.95	11.88	-3.28%	963,666
Jan 22, 2026	12.42	12.53	12.31	12.36	12.29	-1.55%	301,636
Jan 21, 2026	12.33	12.69	12.33	12.55	12.48	2.28%	557,355
Jan 20, 2026	12.37	12.40	12.21	12.27	12.20	1.15%	400,551
Jan 16, 2026	12.20	12.21	12.04	12.13	12.06	-0.61%	381,599
Jan 15, 2026	11.98	12.22	11.97	12.21	12.14	0.62%	699,496
Jan 14, 2026	11.96	12.18	11.91	12.13	12.06	2.41%	690,024
Jan 13, 2026	11.75	11.95	11.72	11.85	11.78	1.41%	428,752
Jan 12, 2026	11.69	11.70	11.60	11.68	11.61	0.47%	163,008
Jan 9, 2026	11.74	11.79	11.62	11.63	11.56	-0.13%	273,196
Jan 8, 2026	11.59	11.70	11.55	11.64	11.57	0.95%	415,529
Jan 7, 2026	11.62	11.65	11.37	11.53	11.47	-0.90%	461,322
Jan 6, 2026	11.76	11.86	11.64	11.64	11.57	-1.27%	491,729
Jan 5, 2026	11.74	11.86	11.71	11.79	11.72	0.13%	137,865
Jan 2, 2026	11.49	11.84	11.49	11.77	11.70	2.21%	378,656
Dec 31, 2025	11.43	11.53	11.43	11.52	11.45	0.88%	76,233
Dec 30, 2025	11.46	11.46	11.38	11.42	11.35	-0.11%	124,651
Dec 29, 2025	11.47	11.50	11.40	11.43	11.36	0.11%	86,467
Dec 26, 2025	11.42	11.45	11.41	11.42	11.35	0.18%	104,325
Dec 24, 2025	11.45	11.47	11.38	11.40	11.33	-0.21%	102,907
Dec 23, 2025	11.46	11.47	11.41	11.42	11.36	-1.22%	110,498
Dec 22, 2025	11.52	11.60	11.47	11.56	11.41	0.35%	204,889
Dec 19, 2025	11.50	11.60	11.48	11.52	11.37	-0.35%	411,059
Dec 18, 2025	11.70	11.71	11.43	11.56	11.41	-1.62%	492,518
Dec 17, 2025	11.73	11.78	11.67	11.75	11.60	0.09%	342,740
Dec 16, 2025	11.87	11.88	11.72	11.74	11.59	-0.40%	295,156
Dec 15, 2025	11.66	11.83	11.66	11.79	11.64	0.82%	110,539
Dec 12, 2025	11.67	11.74	11.62	11.69	11.54	1.05%	200,480
Dec 11, 2025	11.75	11.75	11.51	11.57	11.42	-0.96%	370,672
Dec 10, 2025	11.58	11.77	11.58	11.68	11.53	2.73%	270,659
Dec 9, 2025	11.45	11.46	11.37	11.37	11.23	-0.37%	170,931
Dec 8, 2025	11.55	11.55	11.37	11.41	11.27	-1.47%	331,371
Dec 5, 2025	11.61	11.69	11.58	11.58	11.44	-0.54%	93,664
Dec 4, 2025	11.69	11.73	11.64	11.65	11.50	-0.56%	117,384
Dec 3, 2025	11.73	11.77	11.56	11.71	11.56	2.52%	469,862