Direxion Daily MSFT Bear ... (MSFD)
NASDAQ: MSFD
· Real-Time Price · USD
11.27
-0.02 (-0.18%)
At close: Sep 10, 2025, 3:37 PM
MSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.23 | 11.31 | 11.21 | 11.29 | 11.29 | -0.09% | 192,241 |
| Sep 8, 2025 | 11.30 | 11.36 | 11.23 | 11.30 | 11.30 | -0.62% | 281,410 |
| Sep 5, 2025 | 11.05 | 11.42 | 11.00 | 11.37 | 11.37 | 2.52% | 592,857 |
| Sep 4, 2025 | 11.16 | 11.18 | 11.08 | 11.09 | 11.09 | -0.36% | 63,117 |
| Sep 3, 2025 | 11.17 | 11.20 | 11.09 | 11.13 | 11.13 | 0.00% | 169,650 |
| Sep 2, 2025 | 11.25 | 11.31 | 11.13 | 11.13 | 11.13 | 0.18% | 295,305 |
| Aug 29, 2025 | 11.06 | 11.14 | 11.04 | 11.11 | 11.11 | 0.73% | 159,234 |
| Aug 28, 2025 | 11.09 | 11.11 | 11.00 | 11.03 | 11.03 | -0.54% | 244,800 |
| Aug 27, 2025 | 11.20 | 11.24 | 11.08 | 11.09 | 11.09 | -0.98% | 176,900 |
| Aug 26, 2025 | 11.15 | 11.27 | 11.13 | 11.20 | 11.20 | 0.54% | 449,000 |
| Aug 25, 2025 | 11.10 | 11.14 | 11.05 | 11.14 | 11.14 | 0.63% | 195,312 |
| Aug 22, 2025 | 11.15 | 11.18 | 11.00 | 11.07 | 11.07 | -0.54% | 215,914 |
| Aug 21, 2025 | 11.16 | 11.17 | 11.07 | 11.13 | 11.13 | 0.18% | 134,405 |
| Aug 20, 2025 | 11.02 | 11.14 | 11.00 | 11.11 | 11.11 | 0.82% | 370,812 |
| Aug 19, 2025 | 10.93 | 11.05 | 10.93 | 11.02 | 11.02 | 1.38% | 197,000 |
| Aug 18, 2025 | 10.79 | 10.94 | 10.76 | 10.87 | 10.87 | 0.65% | 369,096 |
| 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 |