Skip to main content
Direxion Daily MSFT Bull 2X ETF (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
21.99
+2.11 (10.61%)
At close: Jun 26, 2026, 4:00 PM EDT
22.19
+0.20 (0.93%)
After-hours: Jun 26, 2026, 7:59 PM EDT

MSFU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.3422.5520.1621.9921.9910.61%13,504,864
Jun 25, 202621.0621.2019.4719.8819.88-7.02%11,580,651
Jun 24, 202622.0722.9821.2921.3821.38-4.55%5,821,475
Jun 23, 202622.2122.7922.0222.4022.403.67%6,674,128
Jun 22, 202622.7623.5021.7321.7521.61-6.29%7,163,806
Jun 18, 202623.0623.5022.5023.2123.06-8,480,423
Jun 17, 202624.6224.6823.0223.2123.06-7.64%6,323,707
Jun 16, 202625.4025.5024.7225.1324.96-3.09%5,403,218
Jun 15, 202625.5226.1525.0425.9325.764.68%7,072,438
Jun 12, 202624.8224.8823.6824.7724.610.28%6,655,648
Jun 11, 202625.3425.5723.9324.7024.54-3.67%8,604,384
Jun 10, 202625.8226.6525.6225.6425.47-2.95%4,608,943
Jun 9, 202627.2027.5925.7926.4226.25-4.21%8,053,841
Jun 8, 202627.9128.2827.1427.5827.40-2.37%6,825,244
Jun 5, 202629.8230.0127.9328.2528.06-5.39%8,916,898
Jun 4, 202630.9430.9729.6329.8629.660.23%7,304,307
Jun 3, 202631.2931.6329.3129.7929.59-6.29%10,433,695
Jun 2, 202632.6633.6031.6531.7931.58-8.36%11,895,762
Jun 1, 202635.3335.5334.3534.6934.464.84%14,751,061
May 29, 202630.7033.1830.6733.0932.8710.59%13,906,401
May 28, 202628.0230.2628.0129.9229.726.82%9,765,874
May 27, 202627.7628.4327.5628.0127.82-1.62%5,450,875
May 26, 202628.5428.9728.0628.4728.28-1.18%5,529,458
May 22, 202628.9329.6228.5028.8128.62-0.35%5,079,193
May 21, 202629.7129.9228.4528.9128.72-0.52%7,436,473
May 20, 202628.1229.2027.7429.0628.871.57%5,075,288
May 19, 202630.3330.7228.4728.6128.42-2.85%9,460,751
May 18, 202628.4729.6528.3529.4529.260.72%8,212,990
May 15, 202628.1930.0628.0329.2429.056.10%13,514,292
May 14, 202626.8427.8826.4227.5627.382.19%5,390,477
May 13, 202626.7827.1526.4426.9726.79-1.43%6,187,262
May 12, 202628.2728.4027.2027.3627.18-2.39%5,133,350
May 11, 202627.3828.0327.0528.0327.84-1.20%6,067,953
May 8, 202628.6928.8628.2228.3728.18-2.88%6,508,647
May 7, 202629.1230.1528.9129.2129.023.51%8,826,728
May 6, 202627.4128.8427.0528.2228.031.18%6,671,195
May 5, 202628.4328.6427.5627.8927.71-1.20%5,085,757
May 4, 202627.9429.1927.8328.2328.04-0.42%6,077,073
May 1, 202628.1028.7027.8128.3528.163.17%6,689,611
Apr 30, 202627.8728.3926.1227.4827.30-7.94%15,538,704
Apr 29, 202629.7930.1529.2329.8529.65-2.16%11,857,281
Apr 28, 202629.8430.5929.4730.5130.311.97%6,623,570
Apr 27, 202629.5430.2028.8229.9229.720.13%7,655,379
Apr 24, 202628.8029.8928.6529.8829.684.22%6,968,990
Apr 23, 202629.2329.7628.0428.6728.48-7.87%10,614,208
Apr 22, 202630.2031.2229.8531.1230.914.05%5,797,758
Apr 21, 202629.3030.3328.9429.9129.712.82%9,846,543
Apr 20, 202629.5329.8028.8229.0928.90-2.15%6,763,135
Apr 17, 202630.0530.9729.4629.7329.531.19%12,200,938
Apr 16, 202629.3329.5028.3029.3829.194.22%11,372,287
Apr 15, 202626.4328.5926.2928.1928.009.22%12,127,783
Apr 14, 202625.1326.0124.9725.8125.644.49%9,884,586
Apr 13, 202623.3624.7223.0524.7024.547.25%7,709,838
Apr 10, 202623.2723.6122.9223.0322.88-1.24%5,125,929
Apr 9, 202623.2723.3622.5723.3223.17-0.72%6,103,271
Apr 8, 202624.7624.8123.1323.4923.331.08%5,714,900
Apr 7, 202623.0023.2522.5323.2423.09-0.30%3,415,728
Apr 6, 202623.3723.4122.8923.3123.16-0.34%3,625,754
Apr 2, 202622.6223.4022.2423.3923.242.05%4,034,955
Apr 1, 202623.4023.4222.7722.9222.77-0.39%5,494,237
Mar 31, 202622.3823.3322.1723.0122.866.23%5,507,014
Mar 30, 202621.9922.4321.3521.6621.521.21%5,391,856
Mar 27, 202622.0422.1021.3821.4021.26-5.10%4,715,483
Mar 26, 202623.1723.6522.4722.5522.40-2.80%5,342,614
Mar 25, 202623.9023.9423.0323.2023.05-0.94%4,201,455
Mar 24, 202624.6824.6823.3123.4223.27-5.45%5,900,741
Mar 23, 202625.0725.4324.7224.9024.610.57%4,043,214
Mar 20, 202625.4025.4424.5324.7624.47-3.66%4,515,171
Mar 19, 202625.8726.1725.4625.7025.40-1.46%3,500,926
Mar 18, 202626.8226.9325.9826.0825.77-3.91%2,688,869
Mar 17, 202627.2327.8026.9127.1426.82-0.29%2,518,582
Mar 16, 202626.9827.3126.5227.2226.902.18%3,103,123
Mar 13, 202627.3227.8926.4826.6426.33-3.23%3,177,521
Mar 12, 202627.8928.0827.4927.5327.21-1.47%3,058,883
Mar 11, 202628.1028.5027.4827.9427.61-0.46%3,037,661
Mar 10, 202628.6528.6727.6728.0727.74-1.75%4,501,445
Mar 9, 202627.8728.6827.7528.5728.230.25%4,561,627
Mar 6, 202628.5329.1028.4628.5028.16-1.01%3,962,497
Mar 5, 202627.9428.9227.9128.7928.452.82%4,779,281
Mar 4, 202627.4928.8527.4028.0027.670.54%5,693,953
Mar 3, 202626.3828.2426.3427.8527.522.73%6,467,104
Mar 2, 202626.2527.5026.0827.1126.792.77%3,910,608
Feb 27, 202626.0526.9325.9826.3826.07-4.52%3,634,749
Feb 26, 202628.0128.4127.2327.6327.300.58%4,423,123
Feb 25, 202626.1227.5526.1027.4727.155.82%4,651,517
Feb 24, 202625.2925.9824.9825.9625.652.33%2,979,036
Feb 23, 202626.8226.8225.1725.3725.07-6.38%4,263,874
Feb 20, 202626.9827.4926.8127.1026.78-0.66%2,676,646
Feb 19, 202627.6028.0927.0627.2826.96-0.15%2,331,576
Feb 18, 202627.1327.7326.9027.3227.001.30%2,091,059
Feb 17, 202627.2927.4526.6326.9726.65-2.14%2,338,021
Feb 13, 202627.8728.1527.1427.5627.23-0.51%2,270,137
Feb 12, 202628.1228.2827.1527.7027.37-1.14%3,466,114
Feb 11, 202629.7429.7727.5728.0227.69-4.50%4,295,382
Feb 10, 202630.1730.7929.2429.3428.99-0.03%3,693,363
Feb 9, 202628.1529.5427.6329.3529.006.23%4,271,362
Feb 6, 202627.4127.7526.5627.6327.303.56%5,341,029
Feb 5, 202628.6828.7626.5026.6826.37-9.90%5,911,081
Feb 4, 202629.1030.2528.9129.6129.261.40%4,426,223
Feb 3, 202630.7830.7828.8129.2028.86-5.72%5,115,741