Direxion Daily MSFT Bear 1X Shares - MSFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	11.73	11.71	11.71	11.77	11.56	468,600
December 02, 2025	11.5	11.42	11.42	11.51	11.34	111,200
December 01, 2025	11.47	11.5	11.5	11.53	11.43	68,025
November 28, 2025	11.49	11.37	11.37	11.49	11.36	99,133
November 26, 2025	11.5	11.52	11.52	11.63	11.46	365,334
November 25, 2025	11.81	11.72	11.72	12.03	11.68	286,848
November 24, 2025	11.76	11.8	11.8	11.95	11.73	128,188
November 21, 2025	11.67	11.84	11.84	11.94	11.67	674,053
November 20, 2025	11.34	11.69	11.69	11.74	11.31	415,436
November 19, 2025	11.46	11.51	11.51	11.59	11.32	384,906
November 18, 2025	11.29	11.35	11.35	11.49	11.2	491,943
November 17, 2025	11.04	11.04	11.04	11.1	10.95	198,023
November 14, 2025	11.25	10.98	10.98	11.27	10.95	419,600
November 13, 2025	10.98	11.13	11.13	11.17	10.92	672,100
November 12, 2025	11.02	10.95	10.95	11.22	10.95	186,500
November 11, 2025	11.11	11.01	11.01	11.15	10.99	641,400
November 10, 2025	11.19	11.06	11.06	11.22	11.05	153,602
November 07, 2025	11.28	11.28	11.28	11.35	11.23	558,013
November 06, 2025	11.09	11.27	11.27	11.28	11.09	311,000
November 05, 2025	10.9	11.04	11.04	11.06	10.89	173,433
November 04, 2025	10.94	10.88	10.88	11.01	10.87	181,700
November 03, 2025	10.75	10.82	10.82	10.87	10.67	271,565
October 31, 2025	10.6	10.81	10.81	10.86	10.6	338,600
October 30, 2025	10.56	10.64	10.64	10.72	10.47	350,438
October 29, 2025	10.29	10.31	10.31	10.44	10.28	376,627
October 28, 2025	10.2	10.32	10.32	10.35	10.13	409,225
October 27, 2025	10.53	10.55	10.55	10.59	10.48	165,101
October 24, 2025	10.74	10.7	10.7	10.75	10.67	31,300
October 23, 2025	10.73	10.75	10.75	10.8	10.69	130,816
October 22, 2025	10.74	10.76	10.76	10.8	10.66	177,100
October 21, 2025	10.81	10.81	10.81	10.92	10.8	176,790
October 20, 2025	10.88	10.83	10.83	10.9	10.79	106,500
October 17, 2025	11.01	10.89	10.89	11.03	10.87	172,800
October 16, 2025	10.91	10.94	10.94	11	10.83	142,600
October 15, 2025	10.86	10.91	10.91	10.96	10.82	169,200
October 14, 2025	10.97	10.88	10.88	11.05	10.85	223,800
October 13, 2025	10.84	10.88	10.88	10.93	10.83	78,200
October 10, 2025	10.74	10.94	10.94	10.96	10.69	212,924
October 09, 2025	10.7	10.71	10.71	10.79	10.66	165,367
October 08, 2025	10.63	10.66	10.66	10.67	10.62	38,941
October 07, 2025	10.58	10.66	10.66	10.71	10.58	58,400
October 06, 2025	10.77	10.57	10.57	10.78	10.53	154,518
October 03, 2025	10.82	10.81	10.81	10.85	10.75	131,723
October 02, 2025	10.81	10.83	10.83	10.94	10.72	114,158
October 01, 2025	10.87	10.74	10.74	10.91	10.73	136,406
September 30, 2025	10.89	10.79	10.79	10.95	10.78	149,932
September 29, 2025	10.93	10.85	10.85	10.97	10.81	245,200
September 26, 2025	10.98	10.92	10.92	11.02	10.87	234,600
September 25, 2025	10.98	11.01	11.01	11.06	10.94	148,764
September 24, 2025	10.93	10.94	10.94	11	10.9	144,041
September 23, 2025	10.86	10.96	10.96	11	10.86	170,800
September 22, 2025	10.92	10.95	10.84	10.99	10.9	207,600
September 19, 2025	11.04	10.88	10.77	11.04	10.85	385,043
September 18, 2025	11.03	11.08	10.97	11.09	10.98	192,500
September 17, 2025	11.05	11.05	10.95	11.13	11.02	268,938
September 16, 2025	10.9	11.05	10.94	11.07	10.9	167,600
September 15, 2025	11.06	10.93	10.83	11.1	10.93	243,458
September 12, 2025	11.13	11.03	11.03	11.17	10.98	440,370
September 11, 2025	11.22	11.23	11.23	11.31	11.19	318,538
September 10, 2025	11.21	11.26	11.26	11.34	11.18	427,900

Direxion Daily MSFT Bear 1X Shares (MSFD) NASDAQ