Direxion Daily MSFT Bear 1X ETF (MSFD) NASDAQ

12.25

+0.495(+4.21%)

Updated at June 02 04:00PM

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 $569.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $776.47, while $1000 invested 1 year ago would be worth $1,041.24. This corresponds to total returns of -43.1%, -22.35%, 4.12%, respectively, with annualized returns of -14%, -8.09%, 4.12%.

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
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
May 27, 2026	13.21	13.18	13.18	13.26	13.07	1.04M
May 26, 2026	13.03	13.06	13.06	13.16	12.95	2.83M
May 22, 2026	12.95	12.98	12.98	13.04	12.81	2.06M
May 21, 2026	12.78	12.97	12.97	13.06	12.76	2.28M
May 20, 2026	13.15	12.93	12.93	13.22	12.9	2.31M
May 19, 2026	12.67	13.03	13.03	13.06	12.58	5.93M
May 18, 2026	13.06	12.85	12.85	13.09	12.8	3.99M
May 15, 2026	13.13	12.89	12.89	13.18	12.7	3.77M
May 14, 2026	13.47	13.29	13.29	13.58	13.22	1.42M
May 13, 2026	13.52	13.44	13.44	13.56	13.4	1.54M
May 12, 2026	13.14	13.35	13.35	13.38	13.11	1.29M
May 11, 2026	13.35	13.19	13.19	13.41	13.19	2.03M
May 08, 2026	13.06	13.12	13.12	13.15	13.01	1.22M
May 07, 2026	12.95	12.93	12.93	12.95	12.7	4.23M
May 06, 2026	13.34	13.16	13.16	13.42	13.01	5.4M
May 05, 2026	13.11	13.22	13.22	13.3	13.06	4.6M
May 04, 2026	13.22	13.15	13.15	13.23	12.94	1.68M
May 01, 2026	13.19	13.12	13.12	13.25	13.04	1.65M
April 30, 2026	13.25	13.32	13.32	13.62	13.14	2.54M
April 29, 2026	12.84	12.82	12.82	12.95	12.76	1.29M
April 28, 2026	12.83	12.68	12.68	12.9	12.66	2.33M
April 27, 2026	12.91	12.81	12.81	13.04	12.75	1.89M
April 24, 2026	13.06	12.81	12.81	13.07	12.81	1.79M
April 23, 2026	12.99	13.08	13.08	13.21	12.88	1.63M
April 22, 2026	12.78	12.59	12.59	12.86	12.57	1.16M
April 21, 2026	12.98	12.85	12.85	13.06	12.76	2.35M
April 20, 2026	12.93	13.04	13.04	13.09	12.89	1.53M
April 17, 2026	12.83	12.89	12.89	12.96	12.63	1.47M
April 16, 2026	13	12.97	12.97	13.23	12.96	1.1M
April 15, 2026	13.77	13.25	13.25	13.77	13.15	1.32M
April 14, 2026	14.09	13.89	13.89	14.12	13.84	3.74M
April 13, 2026	14.65	14.21	14.21	14.73	14.21	692,749
April 10, 2026	14.7	14.75	14.75	14.78	14.57	697,189
April 09, 2026	14.7	14.65	14.65	14.89	14.64	606,133
April 08, 2026	14.19	14.6	14.6	14.71	14.18	650,633
April 07, 2026	14.73	14.7	14.7	14.9	14.69	444,004
April 06, 2026	14.67	14.65	14.65	14.78	14.63	471,447
April 02, 2026	14.9	14.64	14.64	15	14.63	655,278
April 01, 2026	14.61	14.79	14.79	14.82	14.61	1.61M
March 31, 2026	14.99	14.74	14.74	15.04	14.64	4.17M
March 30, 2026	15.1	15.22	15.22	15.33	14.95	7.76M
March 27, 2026	15.11	15.31	15.31	15.32	15.09	4.43M
March 26, 2026	14.73	14.93	14.93	14.96	14.58	3.03M
March 25, 2026	14.5	14.73	14.73	14.78	14.5	3.03M
March 24, 2026	14.3	14.66	14.66	14.68	14.3	1.05M
March 23, 2026	14.29	14.35	14.27	14.39	14.19	6.03M
March 20, 2026	14.22	14.4	14.32	14.44	14.22	977,054
March 19, 2026	14.09	14.12	14.04	14.18	13.99	1.47M
March 18, 2026	13.87	14.01	13.94	14.04	13.8	2.27M
March 17, 2026	13.74	13.75	13.67	13.8	13.59	2.37M
March 16, 2026	13.79	13.73	13.65	13.92	13.71	2.92M
March 13, 2026	13.7	13.89	13.81	13.93	13.57	1.58M
March 12, 2026	13.6	13.66	13.59	13.67	13.53	1.23M
March 11, 2026	13.52	13.57	13.49	13.67	13.43	1.03M
March 10, 2026	13.4	13.54	13.46	13.62	13.4	2.54M
March 09, 2026	13.55	13.41	13.33	13.58	13.39	4.93M