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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.06	11.37	11.37	11.42	11	587,831
September 04, 2025	11.16	11.09	11.09	11.18	11.08	63,117
September 03, 2025	11.17	11.13	11.13	11.2	11.09	169,650
September 02, 2025	11.25	11.13	11.13	11.31	11.13	295,305
August 29, 2025	11.06	11.11	11.11	11.14	11.04	159,234
August 28, 2025	11.09	11.03	11.03	11.11	11	244,800
August 27, 2025	11.2	11.09	11.09	11.24	11.08	176,900
August 26, 2025	11.15	11.2	11.2	11.27	11.13	449,000
August 25, 2025	11.1	11.14	11.14	11.14	11.05	195,312
August 22, 2025	11.15	11.07	11.07	11.18	11	215,914
August 21, 2025	11.16	11.13	11.13	11.17	11.07	134,405
August 20, 2025	11.02	11.11	11.11	11.14	11	370,812
August 19, 2025	10.93	11.02	11.02	11.05	10.93	197,000
August 18, 2025	10.79	10.87	10.87	10.94	10.76	369,096
August 15, 2025	10.75	10.8	10.8	10.82	10.68	309,070
August 14, 2025	10.76	10.74	10.74	10.8	10.69	300,780
August 13, 2025	10.59	10.79	10.79	10.82	10.56	266,116
August 12, 2025	10.69	10.62	10.62	10.74	10.58	228,093
August 11, 2025	10.75	10.78	10.78	10.81	10.65	161,902
August 08, 2025	10.75	10.76	10.76	10.81	10.72	372,700
August 07, 2025	10.66	10.78	10.78	10.85	10.64	504,552
August 06, 2025	10.58	10.7	10.7	10.71	10.57	375,453
August 05, 2025	10.46	10.64	10.64	10.65	10.46	382,032
August 04, 2025	10.64	10.49	10.49	10.64	10.43	509,300
August 01, 2025	10.5	10.71	10.71	10.77	10.5	1.55M
July 31, 2025	10.07	10.51	10.51	10.55	10.06	2.52M
July 30, 2025	10.93	10.95	10.95	11.05	10.93	1.18M
July 29, 2025	10.91	10.97	10.97	10.99	10.87	69,303
July 28, 2025	10.94	10.97	10.97	11.02	10.92	110,413
July 25, 2025	10.97	10.94	10.94	11	10.84	80,310
July 24, 2025	11.05	10.98	10.98	11.07	10.94	72,100
July 23, 2025	11.08	11.1	11.1	11.21	11.08	80,000
July 22, 2025	11	11.1	11.1	11.19	11	188,423
July 21, 2025	11.09	11.01	11.01	11.1	10.96	310,129
July 18, 2025	10.93	11.01	11.01	11.03	10.92	90,325
July 17, 2025	11.07	10.96	10.96	11.07	10.93	175,089
July 16, 2025	11.12	11.09	11.09	11.17	11.08	69,400
July 15, 2025	11.15	11.08	11.08	11.15	11.03	55,144
July 14, 2025	11.19	11.15	11.15	11.19	11.14	80,409
July 11, 2025	11.25	11.15	11.15	11.25	11.11	67,229
July 10, 2025	11.14	11.19	11.19	11.25	11.14	40,990
July 09, 2025	11.2	11.13	11.13	11.21	11.06	184,849
July 08, 2025	11.26	11.29	11.29	11.33	11.26	26,722
July 07, 2025	11.27	11.25	11.25	11.31	11.24	81,628
July 03, 2025	11.34	11.24	11.24	11.34	11.2	88,107
July 02, 2025	11.42	11.4	11.4	11.45	11.35	112,280
July 01, 2025	11.28	11.38	11.38	11.39	11.24	177,349
June 30, 2025	11.27	11.26	11.26	11.3	11.18	91,967
June 27, 2025	11.26	11.28	11.28	11.33	11.21	234,938
June 26, 2025	11.3	11.28	11.28	11.35	11.23	167,900
June 25, 2025	11.38	11.36	11.36	11.41	11.32	101,403
June 24, 2025	11.45	11.41	11.41	11.48	11.37	123,031
June 23, 2025	11.8	11.59	11.5	11.91	11.56	142,613
June 20, 2025	11.7	11.8	11.71	11.82	11.67	122,305
June 18, 2025	11.79	11.72	11.63	11.85	11.72	78,660
June 17, 2025	11.85	11.79	11.7	11.88	11.77	49,700
June 16, 2025	11.78	11.76	11.67	11.8	11.72	205,347
June 13, 2025	11.82	11.85	11.76	11.9	11.77	146,939
June 12, 2025	11.86	11.75	11.66	11.88	11.72	133,200
June 11, 2025	11.97	11.9	11.81	11.97	11.84	93,100

Direxion Daily MSFT Bear 1X Shares (MSFD) NASDAQ