Direxion Daily MSFT Bear 1X ETF (MSFD) NASDAQ

Currency In USD

MSFD Historical Return

If you invested $1000 in Direxion Daily MSFT Bear 1X Shares (MSFD) since IPO date, it would be worth $494.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $646.01, while $1000 invested 1 year ago would be worth $983.35. This corresponds to total returns of -50.56%, -35.4%, -1.67%, respectively, with annualized returns of -16.3%, -13.54%, -1.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSFD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.7	10.64	10.64	10.75	10.59	441,770
August 20, 2026	10.67	10.68	10.68	10.72	10.63	780,381
August 19, 2026	10.73	10.64	10.64	10.74	10.53	0
August 18, 2026	10.7	10.69	10.69	10.8	10.64	0
August 17, 2026	10.49	10.71	10.71	10.76	10.46	1.74M
August 14, 2026	10.37	10.4	10.4	10.43	10.32	702,559
August 13, 2026	10.44	10.37	10.37	10.45	10.28	0
August 12, 2026	10.31	10.47	10.47	10.49	10.29	0
August 11, 2026	10.23	10.25	10.25	10.32	10.21	0
August 10, 2026	10.24	10.18	10.18	10.26	10.03	3.07M
August 07, 2026	10.32	10.3	10.3	10.34	10.2	0
August 06, 2026	10.54	10.3	10.3	10.54	10.27	2.32M
August 05, 2026	10.35	10.58	10.58	10.61	10.35	3.77M
August 04, 2026	10.72	10.46	10.46	10.83	10.32	4.11M
August 03, 2026	10.84	10.57	10.57	10.87	10.48	5.26M
July 31, 2026	11.49	11.11	11.11	11.5	11.07	3.85M
July 30, 2026	11.9	11.44	11.44	12.1	11.21	5.08M
July 29, 2026	13.45	13.53	13.53	13.61	13.19	2.44M
July 28, 2026	13.42	13.45	13.45	13.52	13.22	1.09M
July 27, 2026	13.56	13.6	13.6	13.62	13.42	958,529
July 24, 2026	13.71	13.87	13.87	13.91	13.62	551,120
July 23, 2026	13.57	13.88	13.88	14.01	13.53	1.13M
July 22, 2026	13.22	13.55	13.55	13.67	13.21	460,923
July 21, 2026	13.29	13.31	13.31	13.35	13.19	608,587
July 20, 2026	13.54	13.16	13.16	13.57	13.14	782,264
July 17, 2026	13.43	13.44	13.44	13.59	13.3	458,297
July 16, 2026	13.3	13.21	13.21	13.5	13.05	618,397
July 15, 2026	13.73	13.4	13.4	13.73	13.27	572,670
July 14, 2026	13.83	13.77	13.77	13.98	13.66	917,792
July 13, 2026	13.66	13.55	13.55	13.8	13.46	693,547
July 10, 2026	13.71	13.76	13.76	13.88	13.53	497,125
July 09, 2026	14.15	13.79	13.79	14.17	13.77	464,337
July 08, 2026	13.8	13.83	13.83	13.89	13.75	737,245
July 07, 2026	13.5	13.62	13.62	13.64	13.39	1.02M
July 06, 2026	13.64	13.69	13.69	13.89	13.63	1.18M
July 02, 2026	13.74	13.56	13.56	13.81	13.51	831,797
July 01, 2026	13.94	13.77	13.77	14.13	13.61	1.48M
June 30, 2026	14.32	14.21	14.21	14.42	14.16	1.32M
June 29, 2026	13.96	14.39	14.39	14.44	13.93	1.48M
June 26, 2026	14.88	14.26	14.26	14.92	14.06	2.74M
June 25, 2026	14.66	15.07	15.07	15.2	14.6	1.38M
June 24, 2026	14.31	14.55	14.55	14.57	14.05	728,354
June 23, 2026	14.31	14.22	14.22	14.36	14.1	576,169
June 22, 2026	14.4	14.67	14.67	14.68	14.16	623,850
June 18, 2026	14.25	14.22	14.22	14.44	14.13	350,148
June 17, 2026	13.88	14.21	14.21	14.27	13.84	415,063
June 16, 2026	13.64	13.7	13.7	13.81	13.63	443,350
June 15, 2026	13.59	13.51	13.51	13.71	13.44	609,364
June 12, 2026	13.69	13.82	13.82	14.11	13.69	2.62M
June 11, 2026	13.57	13.83	13.83	14.04	13.57	953,211
June 10, 2026	13.57	13.57	13.57	13.6	13.34	628,567
June 09, 2026	13.17	13.39	13.39	13.54	13.11	1.07M
June 08, 2026	13.04	13.12	13.12	13.22	12.95	974,864
June 05, 2026	12.64	12.96	12.96	13.03	12.59	0
June 04, 2026	12.4	12.61	12.61	12.66	12.39	1.32M
June 03, 2026	12.35	12.64	12.64	12.72	12.31	1.85M
June 02, 2026	12.11	12.25	12.25	12.27	11.95	1.32M
June 01, 2026	11.64	11.75	11.75	11.82	11.61	3.28M
May 29, 2026	12.42	12.04	12.04	12.43	12.03	2.73M
May 28, 2026	13.16	12.72	12.72	13.17	12.65	1.19M