Direxion Daily MSFT Bull 2X Shares (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
44.34
+0.37 (0.84%)
At close: Dec 5, 2025, 4:00 PM EST
44.24
-0.10 (-0.23%)
After-hours: Dec 5, 2025, 7:59 PM EST
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.11 | 44.40 | 43.58 | 44.34 | 44.34 | 0.84% | 642,173 |
| Dec 4, 2025 | 43.71 | 44.04 | 43.20 | 43.97 | 43.97 | 1.22% | 874,037 |
| Dec 3, 2025 | 43.10 | 44.64 | 42.95 | 43.44 | 43.44 | -4.90% | 1,682,355 |
| Dec 2, 2025 | 45.08 | 46.34 | 45.06 | 45.68 | 45.68 | 1.22% | 741,986 |
| Dec 1, 2025 | 45.39 | 45.70 | 44.73 | 45.13 | 45.13 | -2.21% | 711,949 |
| Nov 28, 2025 | 45.27 | 46.24 | 45.19 | 46.15 | 46.15 | 2.72% | 631,975 |
| Nov 26, 2025 | 45.12 | 45.47 | 44.18 | 44.93 | 44.93 | 3.45% | 1,141,544 |
| Nov 25, 2025 | 42.94 | 43.77 | 41.26 | 43.43 | 43.43 | 1.31% | 1,121,442 |
| Nov 24, 2025 | 43.08 | 43.41 | 41.84 | 42.87 | 42.87 | 0.70% | 927,736 |
| Nov 21, 2025 | 43.62 | 43.80 | 41.89 | 42.57 | 42.57 | -2.81% | 1,141,401 |
| Nov 20, 2025 | 46.34 | 46.57 | 43.34 | 43.80 | 43.80 | -3.03% | 989,347 |
| Nov 19, 2025 | 45.74 | 46.73 | 44.44 | 45.17 | 45.17 | -2.86% | 707,353 |
| Nov 18, 2025 | 46.94 | 47.86 | 45.12 | 46.50 | 46.50 | -5.37% | 1,021,188 |
| Nov 17, 2025 | 49.31 | 50.05 | 48.65 | 49.14 | 49.14 | -1.11% | 453,627 |
| Nov 14, 2025 | 47.38 | 49.94 | 47.25 | 49.69 | 49.69 | 2.75% | 719,644 |
| Nov 13, 2025 | 49.83 | 50.39 | 48.04 | 48.36 | 48.36 | -3.28% | 664,300 |
| Nov 12, 2025 | 49.70 | 50.07 | 47.66 | 50.00 | 50.00 | 0.95% | 745,569 |
| Nov 11, 2025 | 48.82 | 49.65 | 48.28 | 49.53 | 49.53 | 1.18% | 477,884 |
| Nov 10, 2025 | 47.84 | 49.13 | 47.67 | 48.95 | 48.95 | 3.55% | 795,186 |
| Nov 7, 2025 | 47.31 | 47.68 | 46.57 | 47.27 | 47.27 | -0.13% | 772,525 |
| Nov 6, 2025 | 49.03 | 49.03 | 47.15 | 47.33 | 47.33 | -4.02% | 895,603 |
| Nov 5, 2025 | 50.60 | 50.78 | 49.20 | 49.31 | 49.31 | -3.01% | 821,208 |
| Nov 4, 2025 | 50.17 | 50.98 | 49.50 | 50.84 | 50.84 | -0.86% | 697,242 |
| Nov 3, 2025 | 52.00 | 52.88 | 50.81 | 51.28 | 51.28 | -0.50% | 1,129,513 |
| Oct 31, 2025 | 53.75 | 53.83 | 50.98 | 51.54 | 51.54 | -2.90% | 2,673,634 |
| Oct 30, 2025 | 54.04 | 55.04 | 52.35 | 53.08 | 53.08 | -6.15% | 2,344,271 |
| Oct 29, 2025 | 56.97 | 57.33 | 55.44 | 56.56 | 56.56 | 0.02% | 2,980,013 |
| Oct 28, 2025 | 58.32 | 58.89 | 56.31 | 56.55 | 56.55 | 3.89% | 1,823,251 |
| Oct 27, 2025 | 54.35 | 55.01 | 53.92 | 54.43 | 54.43 | 3.07% | 761,098 |
| Oct 24, 2025 | 52.47 | 53.18 | 52.29 | 52.81 | 52.81 | 0.92% | 456,059 |
| Oct 23, 2025 | 52.65 | 52.90 | 51.88 | 52.33 | 52.33 | 0.21% | 314,688 |
| Oct 22, 2025 | 52.21 | 53.19 | 51.67 | 52.22 | 52.22 | 0.97% | 548,083 |
| Oct 21, 2025 | 51.66 | 51.86 | 50.79 | 51.72 | 51.72 | 0.39% | 250,970 |
| Oct 20, 2025 | 51.07 | 51.92 | 50.90 | 51.52 | 51.52 | 1.16% | 369,826 |
| Oct 17, 2025 | 50.05 | 51.29 | 49.70 | 50.93 | 50.93 | 0.79% | 291,286 |
| Oct 16, 2025 | 50.82 | 51.62 | 49.88 | 50.53 | 50.53 | -0.86% | 337,096 |
| Oct 15, 2025 | 51.28 | 51.70 | 50.27 | 50.97 | 50.97 | -0.14% | 244,019 |
| Oct 14, 2025 | 50.34 | 51.32 | 49.47 | 51.04 | 51.04 | -0.06% | 341,234 |
| Oct 13, 2025 | 51.47 | 51.47 | 50.66 | 51.07 | 51.07 | 1.19% | 380,665 |
| Oct 10, 2025 | 52.28 | 53.05 | 50.30 | 50.47 | 50.47 | -4.45% | 693,268 |
| Oct 9, 2025 | 52.84 | 53.29 | 51.85 | 52.82 | 52.82 | -1.14% | 478,260 |
| Oct 8, 2025 | 53.08 | 53.80 | 53.08 | 53.43 | 53.43 | 0.49% | 339,443 |
| Oct 7, 2025 | 54.22 | 54.33 | 52.73 | 53.17 | 53.17 | -1.88% | 547,725 |
| Oct 6, 2025 | 52.19 | 54.65 | 52.10 | 54.19 | 54.19 | 4.39% | 775,421 |
| Oct 3, 2025 | 51.73 | 52.56 | 51.49 | 51.91 | 51.91 | 0.50% | 585,419 |
| Oct 2, 2025 | 52.07 | 52.85 | 50.65 | 51.65 | 51.65 | -1.60% | 942,295 |
| Oct 1, 2025 | 51.45 | 52.64 | 50.90 | 52.49 | 52.49 | 0.75% | 514,820 |
| Sep 30, 2025 | 51.20 | 52.16 | 50.52 | 52.10 | 52.10 | 1.11% | 512,469 |
| Sep 29, 2025 | 50.80 | 51.93 | 50.40 | 51.53 | 51.53 | 1.30% | 494,600 |
| Sep 26, 2025 | 50.45 | 51.35 | 49.95 | 50.87 | 50.87 | 1.72% | 568,328 |
| Sep 25, 2025 | 50.17 | 50.61 | 49.63 | 50.01 | 50.01 | -1.24% | 476,242 |
| Sep 24, 2025 | 50.86 | 51.02 | 50.07 | 50.64 | 50.64 | 0.18% | 356,732 |
| Sep 23, 2025 | 51.48 | 51.54 | 50.15 | 50.55 | 50.55 | -2.34% | 540,887 |
| Sep 22, 2025 | 52.07 | 52.42 | 51.39 | 51.76 | 51.57 | -1.33% | 708,938 |
| Sep 19, 2025 | 51.00 | 52.72 | 50.98 | 52.46 | 52.27 | 3.53% | 721,863 |
| Sep 18, 2025 | 51.12 | 51.55 | 50.51 | 50.67 | 50.48 | -0.55% | 516,889 |
| Sep 17, 2025 | 51.14 | 51.22 | 50.19 | 50.95 | 50.76 | 0.20% | 464,704 |
| Sep 16, 2025 | 52.40 | 52.44 | 50.67 | 50.85 | 50.66 | -2.38% | 829,413 |
| Sep 15, 2025 | 50.78 | 52.12 | 50.46 | 52.09 | 51.90 | 2.12% | 795,730 |
| Sep 12, 2025 | 50.28 | 51.53 | 49.86 | 51.01 | 50.82 | 3.30% | 1,626,388 |
| Sep 11, 2025 | 49.58 | 49.74 | 48.72 | 49.38 | 49.20 | 0.43% | 1,282,642 |
| Sep 10, 2025 | 49.75 | 49.75 | 48.51 | 49.17 | 48.99 | 0.74% | 617,577 |
| Sep 9, 2025 | 49.39 | 49.56 | 48.72 | 48.81 | 48.63 | -0.14% | 341,519 |
| Sep 8, 2025 | 48.90 | 49.40 | 48.28 | 48.88 | 48.70 | 1.35% | 518,728 |
| Sep 5, 2025 | 51.03 | 51.60 | 47.69 | 48.23 | 48.05 | -5.02% | 674,216 |
| Sep 4, 2025 | 50.05 | 50.86 | 49.89 | 50.78 | 50.59 | 0.75% | 208,262 |
| Sep 3, 2025 | 50.05 | 50.80 | 49.73 | 50.40 | 50.21 | 0.22% | 193,909 |
| Sep 2, 2025 | 49.37 | 50.38 | 48.66 | 50.29 | 50.10 | -0.61% | 334,460 |
| Aug 29, 2025 | 51.02 | 51.19 | 50.20 | 50.60 | 50.41 | -1.42% | 259,972 |
| Aug 28, 2025 | 50.83 | 51.58 | 50.50 | 51.33 | 51.14 | 1.22% | 360,220 |
| Aug 27, 2025 | 49.64 | 50.80 | 49.37 | 50.71 | 50.52 | 1.79% | 359,790 |
| Aug 26, 2025 | 50.13 | 50.38 | 49.11 | 49.82 | 49.64 | -1.03% | 493,933 |
| Aug 25, 2025 | 50.72 | 51.05 | 50.30 | 50.34 | 50.15 | -1.00% | 258,143 |
| Aug 22, 2025 | 50.29 | 51.60 | 49.92 | 50.85 | 50.66 | 1.07% | 658,248 |
| Aug 21, 2025 | 50.20 | 51.00 | 50.02 | 50.31 | 50.12 | -0.34% | 310,539 |
| Aug 20, 2025 | 51.40 | 51.50 | 50.22 | 50.48 | 50.29 | -1.69% | 366,545 |
| Aug 19, 2025 | 52.39 | 52.46 | 51.07 | 51.35 | 51.16 | -2.87% | 533,162 |
| Aug 18, 2025 | 53.77 | 53.94 | 52.21 | 52.87 | 52.67 | -1.14% | 366,384 |
| Aug 15, 2025 | 54.05 | 54.65 | 53.30 | 53.48 | 53.28 | -0.87% | 217,241 |
| Aug 14, 2025 | 53.90 | 54.67 | 53.54 | 53.95 | 53.75 | 0.67% | 364,173 |
| Aug 13, 2025 | 56.00 | 56.18 | 53.38 | 53.59 | 53.39 | -3.49% | 576,120 |
| Aug 12, 2025 | 54.36 | 55.81 | 54.14 | 55.53 | 55.32 | 2.83% | 513,225 |
| Aug 11, 2025 | 54.10 | 55.14 | 53.50 | 54.00 | 53.80 | - | 487,518 |
| Aug 8, 2025 | 54.09 | 54.50 | 53.49 | 54.00 | 53.80 | 0.39% | 299,358 |
| Aug 7, 2025 | 55.05 | 55.30 | 53.14 | 53.79 | 53.59 | -1.63% | 749,868 |
| Aug 6, 2025 | 55.91 | 56.11 | 54.52 | 54.68 | 54.48 | -1.07% | 450,724 |
| Aug 5, 2025 | 57.25 | 57.37 | 55.13 | 55.27 | 55.07 | -2.93% | 490,085 |
| Aug 4, 2025 | 55.37 | 57.53 | 55.37 | 56.94 | 56.73 | 4.32% | 471,855 |
| Aug 1, 2025 | 56.87 | 56.94 | 53.94 | 54.58 | 54.38 | -3.48% | 559,938 |
| Jul 31, 2025 | 61.16 | 61.16 | 56.30 | 56.55 | 56.34 | 7.39% | 1,242,422 |
| Jul 30, 2025 | 52.93 | 53.13 | 51.77 | 52.66 | 52.47 | 0.34% | 765,999 |
| Jul 29, 2025 | 52.99 | 53.40 | 52.18 | 52.48 | 52.29 | 0.15% | 246,413 |
| Jul 28, 2025 | 52.70 | 52.90 | 51.92 | 52.40 | 52.21 | -0.53% | 288,052 |
| Jul 25, 2025 | 52.42 | 53.55 | 51.94 | 52.68 | 52.49 | 0.99% | 260,734 |
| Jul 24, 2025 | 51.74 | 52.52 | 51.41 | 52.17 | 51.97 | 1.91% | 167,678 |
| Jul 23, 2025 | 51.23 | 51.23 | 50.07 | 51.19 | 51.00 | 0.27% | 151,013 |
| Jul 22, 2025 | 52.15 | 52.20 | 51.02 | 51.05 | 50.86 | -1.88% | 109,908 |
| Jul 21, 2025 | 51.37 | 52.40 | 51.09 | 52.03 | 51.84 | 0.12% | 181,354 |
| Jul 18, 2025 | 52.89 | 52.94 | 51.69 | 51.97 | 51.78 | -0.82% | 175,105 |
| Jul 17, 2025 | 51.19 | 52.71 | 51.18 | 52.40 | 52.21 | 2.40% | 185,400 |