Direxion Daily MSFT Bull 2X Shares - MSFU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	51.2	48.23	48.23	51.6	47.69	657,734
September 04, 2025	50.05	50.78	50.78	50.86	49.89	208,300
September 03, 2025	50.05	50.4	50.4	50.8	49.73	193,909
September 02, 2025	49.37	50.29	50.29	50.38	48.66	334,500
August 29, 2025	51.02	50.6	50.6	51.19	50.2	260,000
August 28, 2025	50.83	51.33	51.33	51.58	50.5	360,220
August 27, 2025	49.64	50.71	50.71	50.8	49.37	359,800
August 26, 2025	50.13	49.82	49.82	50.38	49.11	493,933
August 25, 2025	50.72	50.34	50.34	51.05	50.3	258,143
August 22, 2025	50.29	50.85	50.85	51.6	49.92	658,248
August 21, 2025	50.2	50.31	50.31	51	50.02	310,539
August 20, 2025	51.4	50.48	50.48	51.49	50.22	366,545
August 19, 2025	52.39	51.35	51.35	52.46	51.07	533,200
August 18, 2025	53.77	52.87	52.87	53.94	52.21	366,400
August 15, 2025	54.05	53.48	53.48	54.65	53.3	212,647
August 14, 2025	53.9	53.95	53.95	54.67	53.54	364,200
August 13, 2025	56	53.59	53.59	56.18	53.38	576,120
August 12, 2025	54.36	55.53	55.53	55.81	54.14	513,225
August 11, 2025	54.1	54	54	55.14	53.5	487,518
August 08, 2025	54.09	54	54	54.5	53.49	299,400
August 07, 2025	55.05	53.79	53.79	55.3	53.14	749,900
August 06, 2025	55.91	54.68	54.68	56.11	54.52	450,724
August 05, 2025	57.25	55.27	55.27	57.37	55.13	490,100
August 04, 2025	55.37	56.94	56.94	57.53	55.37	471,900
August 01, 2025	56.87	54.58	54.58	56.94	53.94	559,938
July 31, 2025	61.16	56.55	56.55	61.16	56.3	1.24M
July 30, 2025	52.93	52.66	52.66	53.13	51.77	766,000
July 29, 2025	52.99	52.48	52.48	53.4	52.18	246,413
July 28, 2025	52.7	52.4	52.4	52.9	51.92	288,100
July 25, 2025	52.42	52.68	52.68	53.55	51.94	260,734
July 24, 2025	51.74	52.17	52.17	52.52	51.41	167,700
July 23, 2025	51.23	51.19	51.19	51.23	50.07	151,013
July 22, 2025	52.15	51.05	51.05	52.2	51.02	109,908
July 21, 2025	51.37	52.03	52.03	52.4	51.09	181,400
July 18, 2025	52.89	51.97	51.97	52.94	51.69	175,105
July 17, 2025	51.19	52.4	52.4	52.71	51.18	185,400
July 16, 2025	51.16	51.17	51.17	51.36	50.51	118,600
July 15, 2025	50.65	51.21	51.21	51.69	50.57	171,226
July 14, 2025	50.35	50.65	50.65	50.81	50.27	118,727
July 11, 2025	49.75	50.71	50.71	51.07	49.64	166,441
July 10, 2025	50.76	50.45	50.45	50.92	49.67	377,047
July 09, 2025	50.16	50.77	50.77	51.45	50.09	261,517
July 08, 2025	49.66	49.47	49.47	49.73	48.98	138,700
July 07, 2025	49.5	49.67	49.67	49.85	49.21	170,078
July 03, 2025	48.83	49.86	49.86	50.16	48.83	227,000
July 02, 2025	48.14	48.43	48.43	48.89	47.95	260,542
July 01, 2025	49.54	48.65	48.65	49.83	48.42	299,900
June 30, 2025	49.74	49.68	49.68	50.35	49.35	198,358
June 27, 2025	49.74	49.41	49.41	50.1	49.01	264,200
June 26, 2025	48.98	49.73	49.73	49.89	48.89	318,901
June 25, 2025	48.68	48.8	48.8	49.2	48.25	441,700
June 24, 2025	48.19	48.4	48.4	48.69	47.71	258,900
June 23, 2025	46.33	47.91	47.54	48.25	45.29	436,646
June 20, 2025	47.1	46.17	45.81	47.41	46.17	201,811
June 18, 2025	46.49	46.83	46.46	46.98	45.91	368,700
June 17, 2025	45.89	46.42	46.06	46.57	45.74	262,400
June 16, 2025	45.98	46.63	46.27	46.96	45.98	214,942
June 13, 2025	45.93	45.87	45.87	46.65	45.48	343,954
June 12, 2025	45.99	46.7	46.7	46.98	45.7	285,700
June 11, 2025	44.98	45.53	45.53	46.05	44.93	354,411

Direxion Daily MSFT Bull 2X Shares (MSFU) NASDAQ