Skip to main content
Direxion Daily MSFT Bull 2X ETF (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
30.51
+0.59 (1.97%)
At close: Apr 28, 2026, 4:00 PM EDT
30.34
-0.17 (-0.56%)
After-hours: Apr 28, 2026, 7:59 PM EDT

MSFU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.8430.5929.4730.5130.511.97%6,570,837
Apr 27, 202629.5430.2028.8229.9229.920.13%7,655,379
Apr 24, 202628.8029.8928.6529.8829.884.22%6,968,990
Apr 23, 202629.2329.7628.0428.6728.67-7.87%10,614,208
Apr 22, 202630.2031.2229.8531.1231.124.05%5,797,758
Apr 21, 202629.3030.3328.9429.9129.912.82%9,846,543
Apr 20, 202629.5329.8028.8229.0929.09-2.15%6,763,135
Apr 17, 202630.0530.9729.4629.7329.731.19%12,200,938
Apr 16, 202629.3329.5028.3029.3829.384.22%11,372,287
Apr 15, 202626.4328.5926.2928.1928.199.22%12,127,783
Apr 14, 202625.1326.0124.9725.8125.814.49%9,884,586
Apr 13, 202623.3624.7223.0524.7024.707.25%7,709,838
Apr 10, 202623.2723.6122.9223.0323.03-1.24%5,125,929
Apr 9, 202623.2723.3622.5723.3223.32-0.72%6,103,271
Apr 8, 202624.7624.8123.1323.4923.491.08%5,714,900
Apr 7, 202623.0023.2522.5323.2423.24-0.30%3,415,728
Apr 6, 202623.3723.4122.8923.3123.31-0.34%3,625,754
Apr 2, 202622.6223.4022.2423.3923.392.05%4,034,955
Apr 1, 202623.4023.4222.7722.9222.92-0.39%5,494,237
Mar 31, 202622.3823.3322.1723.0123.016.23%5,507,014
Mar 30, 202621.9922.4321.3521.6621.661.21%5,391,856
Mar 27, 202622.0422.1021.3821.4021.40-5.10%4,715,483
Mar 26, 202623.1723.6522.4722.5522.55-2.80%5,342,614
Mar 25, 202623.9023.9423.0323.2023.20-0.94%4,201,455
Mar 24, 202624.6824.6823.3123.4223.42-5.94%5,900,741
Mar 23, 202625.0725.4324.7224.9024.770.57%4,043,214
Mar 20, 202625.4025.4424.5324.7624.63-3.66%4,515,171
Mar 19, 202625.8726.1725.4625.7025.57-1.46%3,500,926
Mar 18, 202626.8226.9325.9826.0825.94-3.91%2,688,869
Mar 17, 202627.2327.8026.9127.1427.00-0.29%2,518,582
Mar 16, 202626.9827.3126.5227.2227.082.18%3,103,123
Mar 13, 202627.3227.8926.4826.6426.50-3.23%3,177,521
Mar 12, 202627.8928.0827.4927.5327.39-1.47%3,058,883
Mar 11, 202628.1028.5027.4827.9427.79-0.46%3,037,661
Mar 10, 202628.6528.6727.6728.0727.92-1.75%4,501,445
Mar 9, 202627.8728.6827.7528.5728.420.25%4,561,627
Mar 6, 202628.5329.1028.4628.5028.35-1.01%3,962,497
Mar 5, 202627.9428.9227.9128.7928.642.82%4,779,281
Mar 4, 202627.4928.8527.4028.0027.850.54%5,693,953
Mar 3, 202626.3828.2426.3427.8527.702.73%6,467,104
Mar 2, 202626.2527.5026.0827.1126.972.77%3,910,608
Feb 27, 202626.0526.9325.9826.3826.24-4.52%3,634,749
Feb 26, 202628.0128.4127.2327.6327.490.58%4,423,123
Feb 25, 202626.1227.5526.1027.4727.335.82%4,651,517
Feb 24, 202625.2925.9824.9825.9625.822.33%2,979,036
Feb 23, 202626.8226.8225.1725.3725.24-6.38%4,263,874
Feb 20, 202626.9827.4926.8127.1026.96-0.66%2,676,646
Feb 19, 202627.6028.0927.0627.2827.14-0.15%2,331,576
Feb 18, 202627.1327.7326.9027.3227.181.30%2,091,059
Feb 17, 202627.2927.4526.6326.9726.83-2.14%2,338,021
Feb 13, 202627.8728.1527.1427.5627.42-0.51%2,270,137
Feb 12, 202628.1228.2827.1527.7027.56-1.14%3,466,114
Feb 11, 202629.7429.7727.5728.0227.87-4.50%4,295,382
Feb 10, 202630.1730.7929.2429.3429.19-0.03%3,693,363
Feb 9, 202628.1529.5427.6329.3529.206.23%4,271,362
Feb 6, 202627.4127.7526.5627.6327.493.56%5,341,029
Feb 5, 202628.6828.7626.5026.6826.54-9.90%5,911,081
Feb 4, 202629.1030.2528.9129.6129.461.40%4,426,223
Feb 3, 202630.7830.7828.8129.2029.05-5.72%5,115,741
Feb 2, 202632.0032.0530.8130.9730.81-3.43%3,160,363
Jan 30, 202633.3233.3831.4532.0731.90-1.17%6,309,497
Jan 29, 202633.6034.0130.4332.4532.28-20.23%18,260,737
Jan 28, 202640.9540.9640.0640.6840.470.47%4,091,301
Jan 27, 202639.3540.8539.3440.4940.284.19%1,314,818
Jan 26, 202638.0139.4437.4738.8638.661.94%1,839,268
Jan 23, 202635.8938.9235.7338.1237.926.45%2,392,742
Jan 22, 202635.3336.0534.8235.8135.623.17%1,520,326
Jan 21, 202636.0436.0633.8534.7134.53-4.64%2,948,351
Jan 20, 202635.9036.7435.5336.4036.21-2.28%1,136,820
Jan 16, 202636.9137.7836.7437.2537.061.17%1,259,220
Jan 15, 202637.9338.0036.6736.8236.63-1.21%1,529,982
Jan 14, 202638.4338.7036.8837.2737.08-4.70%1,666,812
Jan 13, 202639.8339.9638.3439.1138.91-2.78%1,461,889
Jan 12, 202640.1440.8540.0140.2340.02-0.86%538,211
Jan 9, 202639.7740.6739.4140.5840.370.47%803,799
Jan 8, 202641.0341.1640.0640.3940.18-2.32%538,416
Jan 7, 202640.7642.3840.4241.3541.132.15%979,905
Jan 6, 202639.7040.5439.0840.4840.272.22%1,219,023
Jan 5, 202639.7540.1039.0439.6039.39-0.05%1,270,552
Jan 2, 202641.6141.6139.1439.6239.41-4.41%1,378,468
Dec 31, 202542.1342.2141.4141.4541.23-1.71%471,370
Dec 30, 202541.8442.5341.8442.1741.950.17%381,019
Dec 29, 202541.7242.3041.6342.1041.88-0.33%417,338
Dec 26, 202542.1042.2841.9242.2442.02-0.09%814,211
Dec 24, 202541.9642.5141.7642.2842.060.48%363,527
Dec 23, 202541.7942.2541.7942.0841.860.02%412,868
Dec 22, 202542.3142.7141.6942.0741.58-0.40%715,267
Dec 19, 202542.4942.5941.6842.2441.750.76%685,542
Dec 18, 202541.0942.9140.9641.9241.443.17%922,279
Dec 17, 202540.7541.2540.4940.6340.16-0.07%499,687
Dec 16, 202539.8940.9139.7240.6640.190.59%386,539
Dec 15, 202541.3441.3440.0540.4239.95-1.53%519,664
Dec 12, 202541.3441.7540.7041.0540.58-2.29%611,431
Dec 11, 202540.6742.4040.6742.0141.532.14%922,907
Dec 10, 202542.1942.1940.5041.1340.66-10.49%1,859,226
Dec 9, 202545.4645.9645.3245.9543.150.35%307,878
Dec 8, 202544.6246.0144.6245.7943.003.27%654,337
Dec 5, 202544.1144.4043.5844.3441.630.84%646,559
Dec 4, 202543.7144.0443.2043.9741.291.22%874,037
Dec 3, 202543.1044.6442.9543.4440.79-4.90%1,682,355