Direxion Daily MSFT Bull ... (MSFU)
NASDAQ: MSFU
· Real-Time Price · USD
51.51
-1.36 (-2.57%)
At close: Aug 19, 2025, 2:18 PM
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 53.77 | 53.94 | 52.21 | 52.87 | 52.87 | -1.14% | 361,340 |
| Aug 15, 2025 | 54.05 | 54.65 | 53.30 | 53.48 | 53.48 | -0.87% | 217,241 |
| Aug 14, 2025 | 53.90 | 54.67 | 53.54 | 53.95 | 53.95 | 0.67% | 364,200 |
| Aug 13, 2025 | 56.00 | 56.18 | 53.38 | 53.59 | 53.59 | -3.49% | 576,120 |
| Aug 12, 2025 | 54.36 | 55.81 | 54.14 | 55.53 | 55.53 | 2.83% | 513,225 |
| Aug 11, 2025 | 54.10 | 55.14 | 53.50 | 54.00 | 54.00 | 0.00% | 487,518 |
| Aug 8, 2025 | 54.09 | 54.50 | 53.49 | 54.00 | 54.00 | 0.39% | 299,400 |
| Aug 7, 2025 | 55.05 | 55.30 | 53.14 | 53.79 | 53.79 | -1.63% | 749,900 |
| Aug 6, 2025 | 55.91 | 56.11 | 54.52 | 54.68 | 54.68 | -1.07% | 450,724 |
| Aug 5, 2025 | 57.25 | 57.37 | 55.13 | 55.27 | 55.27 | -2.93% | 490,100 |
| Aug 4, 2025 | 55.37 | 57.53 | 55.37 | 56.94 | 56.94 | 4.32% | 471,900 |
| Aug 1, 2025 | 56.87 | 56.94 | 53.94 | 54.58 | 54.58 | -3.48% | 559,938 |
| Jul 31, 2025 | 61.16 | 61.16 | 56.30 | 56.55 | 56.55 | 7.39% | 1,242,422 |
| Jul 30, 2025 | 52.93 | 53.13 | 51.77 | 52.66 | 52.66 | 0.34% | 766,000 |
| Jul 29, 2025 | 52.99 | 53.40 | 52.18 | 52.48 | 52.48 | 0.15% | 246,413 |
| Jul 28, 2025 | 52.70 | 52.90 | 51.92 | 52.40 | 52.40 | -0.53% | 288,100 |
| Jul 25, 2025 | 52.42 | 53.55 | 51.94 | 52.68 | 52.68 | 0.98% | 260,734 |
| Jul 24, 2025 | 51.74 | 52.52 | 51.41 | 52.17 | 52.17 | 1.91% | 167,700 |
| Jul 23, 2025 | 51.23 | 51.23 | 50.07 | 51.19 | 51.19 | 0.27% | 151,013 |
| Jul 22, 2025 | 52.15 | 52.20 | 51.02 | 51.05 | 51.05 | -1.88% | 109,908 |