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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.85	13.83	13.83	13.89	13.75	383,192
February 19, 2026	13.73	13.78	13.78	13.83	13.59	376,500
February 18, 2026	13.83	13.76	13.76	13.88	13.68	549,100
February 17, 2026	13.82	13.86	13.86	13.93	13.76	670,244
February 13, 2026	13.63	13.72	13.72	13.81	13.56	1.22M
February 12, 2026	13.6	13.68	13.68	13.8	13.54	935,508
February 11, 2026	13.22	13.59	13.59	13.7	13.22	1.12M
February 10, 2026	13.1	13.3	13.3	13.32	12.98	1.15M
February 09, 2026	13.63	13.29	13.29	13.71	13.25	993,342
February 06, 2026	13.82	13.72	13.72	14	13.69	1.39M
February 05, 2026	13.52	13.98	13.98	14.02	13.51	2.23M
February 04, 2026	13.44	13.3	13.3	13.46	13.17	1.05M
February 03, 2026	13.09	13.41	13.41	13.49	13.09	1.74M
February 02, 2026	12.84	13.03	13.03	13.06	12.81	765,300
January 30, 2026	12.56	12.82	12.82	12.93	12.54	1.58M
January 29, 2026	12.57	12.74	12.74	13.01	12.52	1.58M
January 28, 2026	11.52	11.56	11.56	11.64	11.52	943,557
January 27, 2026	11.76	11.58	11.58	11.76	11.54	320,536
January 26, 2026	11.98	11.83	11.83	12.04	11.75	497,600
January 23, 2026	12.35	11.95	11.95	12.37	11.81	963,700
January 22, 2026	12.42	12.36	12.36	12.53	12.31	301,636
January 21, 2026	12.33	12.55	12.55	12.69	12.33	557,355
January 20, 2026	12.37	12.27	12.27	12.4	12.21	400,551
January 16, 2026	12.2	12.13	12.13	12.21	12.04	381,599
January 15, 2026	11.98	12.21	12.21	12.22	11.97	699,496
January 14, 2026	11.96	12.13	12.13	12.18	11.91	690,024
January 13, 2026	11.75	11.85	11.85	11.95	11.72	332,474
January 12, 2026	11.69	11.68	11.68	11.7	11.6	163,008
January 09, 2026	11.74	11.63	11.63	11.79	11.62	273,200
January 08, 2026	11.59	11.64	11.64	11.7	11.55	415,529
January 07, 2026	11.62	11.53	11.53	11.65	11.37	461,322
January 06, 2026	11.76	11.64	11.64	11.86	11.64	491,729
January 05, 2026	11.74	11.79	11.79	11.86	11.71	137,865
January 02, 2026	11.49	11.77	11.77	11.84	11.49	378,656
December 31, 2025	11.43	11.51	11.51	11.53	11.43	76,233
December 30, 2025	11.46	11.42	11.42	11.46	11.38	124,700
December 29, 2025	11.47	11.43	11.43	11.5	11.4	86,500
December 26, 2025	11.42	11.42	11.42	11.45	11.41	104,325
December 24, 2025	11.45	11.4	11.4	11.47	11.38	102,907
December 23, 2025	11.46	11.42	11.42	11.47	11.41	110,500
December 22, 2025	11.52	11.56	11.56	11.61	11.47	84,917
December 19, 2025	11.5	11.52	11.52	11.6	11.48	411,059
December 18, 2025	11.7	11.56	11.56	11.71	11.43	492,518
December 17, 2025	11.73	11.75	11.75	11.78	11.67	342,740
December 16, 2025	11.87	11.74	11.74	11.88	11.72	295,200
December 15, 2025	11.66	11.79	11.79	11.83	11.66	110,539
December 12, 2025	11.67	11.69	11.69	11.74	11.62	200,500
December 11, 2025	11.75	11.57	11.57	11.75	11.51	366,366
December 10, 2025	11.58	11.68	11.68	11.77	11.58	270,700
December 09, 2025	11.45	11.37	11.37	11.46	11.37	170,931
December 08, 2025	11.55	11.41	11.41	11.55	11.37	331,400
December 05, 2025	11.61	11.58	11.58	11.69	11.58	93,700
December 04, 2025	11.69	11.64	11.64	11.73	11.64	117,400
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

Direxion Daily MSFT Bear 1X Shares (MSFD) NASDAQ