Direxion Daily MSFT Bear ... (MSFD)
NASDAQ: MSFD
· Real-Time Price · USD
10.88
0.08 (0.74%)
At close: Aug 18, 2025, 3:59 PM
10.87
-0.09%
After-hours: Aug 18, 2025, 07:38 PM EDT
MSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.75 | 10.82 | 10.68 | 10.80 | 10.80 | 0.56% | 309,070 |
| Aug 14, 2025 | 10.76 | 10.80 | 10.69 | 10.74 | 10.74 | -0.46% | 300,780 |
| Aug 13, 2025 | 10.59 | 10.82 | 10.56 | 10.79 | 10.79 | 1.60% | 266,116 |
| Aug 12, 2025 | 10.69 | 10.74 | 10.58 | 10.62 | 10.62 | -1.48% | 228,093 |
| Aug 11, 2025 | 10.75 | 10.81 | 10.65 | 10.78 | 10.78 | 0.19% | 161,902 |
| Aug 8, 2025 | 10.75 | 10.81 | 10.72 | 10.76 | 10.76 | -0.19% | 372,700 |
| Aug 7, 2025 | 10.66 | 10.85 | 10.64 | 10.78 | 10.78 | 0.75% | 504,552 |
| Aug 6, 2025 | 10.58 | 10.71 | 10.57 | 10.70 | 10.70 | 0.56% | 375,453 |
| Aug 5, 2025 | 10.46 | 10.65 | 10.46 | 10.64 | 10.64 | 1.43% | 382,032 |
| Aug 4, 2025 | 10.64 | 10.64 | 10.43 | 10.49 | 10.49 | -2.05% | 509,300 |
| Aug 1, 2025 | 10.50 | 10.77 | 10.50 | 10.71 | 10.71 | 1.90% | 1,554,400 |
| Jul 31, 2025 | 10.07 | 10.55 | 10.06 | 10.51 | 10.51 | -4.02% | 2,516,000 |
| Jul 30, 2025 | 10.93 | 11.05 | 10.93 | 10.95 | 10.95 | -0.18% | 1,178,100 |
| Jul 29, 2025 | 10.91 | 10.99 | 10.87 | 10.97 | 10.97 | 0.00% | 69,303 |
| Jul 28, 2025 | 10.94 | 11.02 | 10.92 | 10.97 | 10.97 | 0.27% | 110,413 |
| Jul 25, 2025 | 10.97 | 11.00 | 10.84 | 10.94 | 10.94 | -0.36% | 80,310 |
| Jul 24, 2025 | 11.05 | 11.07 | 10.94 | 10.98 | 10.98 | -1.08% | 72,100 |
| Jul 23, 2025 | 11.08 | 11.21 | 11.08 | 11.10 | 11.10 | 0.00% | 80,000 |
| Jul 22, 2025 | 11.00 | 11.19 | 11.00 | 11.10 | 11.10 | 0.82% | 188,423 |
| Jul 21, 2025 | 11.09 | 11.10 | 10.96 | 11.01 | 11.01 | 0.00% | 310,129 |