Direxion Daily MSFT Bear 1X Shares (MSFD) NASDAQ

10.90

+0.1(+0.93%)

Updated at August 18 02:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202510.7510.810.810.8210.68309,070
August 14, 202510.7610.7410.7410.810.69300,780
August 13, 202510.5910.7910.7910.8210.56266,116
August 12, 202510.6910.6210.6210.7410.58228,093
August 11, 202510.7510.7810.7810.8110.65161,902
August 08, 202510.7510.7610.7610.8110.72372,700
August 07, 202510.6610.7810.7810.8510.64504,552
August 06, 202510.5810.710.710.7110.57375,453
August 05, 202510.4610.6410.6410.6510.46382,032
August 04, 202510.6410.4910.4910.6410.43509,300
August 01, 202510.510.7110.7110.7710.51.55M
July 31, 202510.0710.5110.5110.5510.062.52M
July 30, 202510.9310.9510.9511.0510.931.18M
July 29, 202510.9110.9710.9710.9910.8769,303
July 28, 202510.9410.9710.9711.0210.92110,413
July 25, 202510.9710.9410.941110.8480,310
July 24, 202511.0510.9810.9811.0710.9472,100
July 23, 202511.0811.111.111.2111.0880,000
July 22, 20251111.111.111.1911188,423
July 21, 202511.0911.0111.0111.110.96310,129
July 18, 202510.9311.0111.0111.0310.9290,325
July 17, 202511.0710.9610.9611.0710.93175,089
July 16, 202511.1211.0911.0911.1711.0869,400
July 15, 202511.1511.0811.0811.1511.0355,144
July 14, 202511.1911.1511.1511.1911.1480,409
July 11, 202511.2511.1511.1511.2511.1167,229
July 10, 202511.1411.1911.1911.2511.1440,990
July 09, 202511.211.1311.1311.2111.06184,849
July 08, 202511.2611.2911.2911.3311.2626,722
July 07, 202511.2711.2511.2511.3111.2481,628
July 03, 202511.3411.2411.2411.3411.288,107
July 02, 202511.4211.411.411.4511.35112,280
July 01, 202511.2811.3811.3811.3911.24177,349
June 30, 202511.2711.2611.2611.311.1891,967
June 27, 202511.2611.2811.2811.3311.21234,938
June 26, 202511.311.2811.2811.3511.23167,900
June 25, 202511.3811.3611.3611.4111.32101,403
June 24, 202511.4511.4111.4111.4811.37123,031
June 23, 202511.811.5911.511.9111.56142,613
June 20, 202511.711.811.7111.8211.67122,305
June 18, 202511.7911.7211.6311.8511.7278,660
June 17, 202511.8511.7911.711.8811.7749,700
June 16, 202511.7811.7611.6711.811.72205,347
June 13, 202511.8211.8511.7611.911.77146,939
June 12, 202511.8611.7511.6611.8811.72133,200
June 11, 202511.9711.911.8111.9711.8493,100
June 10, 202511.9611.9611.8712.0411.91141,214
June 09, 20251211.911.811211.8883,800
June 06, 202511.9511.9711.881211.89172,493
June 05, 202512.0412.0411.9512.1111.97272,533
June 04, 202512.1112.1112.1112.1412.08101,009
June 03, 202512.1812.1312.1312.212.1256,092
June 02, 202512.312.1612.1612.312.16128,411
May 30, 202512.2412.2212.2212.3312.18246,801
May 29, 202512.1712.2612.2612.3312.17275,500
May 28, 202512.1812.2912.2912.2912.15145,747
May 27, 202512.3212.212.212.3212.19109,679
May 23, 202512.512.4912.4912.5112.38171,531
May 22, 202512.3212.3412.3412.3712.21162,038
May 21, 202512.3312.4112.4112.4212.2755,182
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved