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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	43.1	43.44	43.44	44.64	42.95	1.67M
December 02, 2025	45.08	45.68	45.68	46.34	45.06	745,700
December 01, 2025	45.39	45.13	45.13	45.7	44.73	723,234
November 28, 2025	45.27	46.15	46.15	46.24	45.19	656,600
November 26, 2025	45.12	44.93	44.93	45.47	44.18	1.16M
November 25, 2025	42.94	43.43	43.43	43.77	41.26	1.12M
November 24, 2025	43.08	42.87	42.87	43.41	41.84	942,220
November 21, 2025	43.62	42.57	42.57	43.8	41.89	1.14M
November 20, 2025	46.34	43.8	43.8	46.57	43.34	994,800
November 19, 2025	45.74	45.17	45.17	46.73	44.44	707,400
November 18, 2025	46.94	46.5	46.5	47.86	45.12	1.02M
November 17, 2025	49.31	49.14	49.14	50.05	48.65	453,627
November 14, 2025	47.38	49.69	49.69	49.94	47.25	719,644
November 13, 2025	49.83	48.36	48.36	50.39	48.04	664,300
November 12, 2025	49.7	50	50	50.07	47.66	745,600
November 11, 2025	48.82	49.53	49.53	49.65	48.28	477,900
November 10, 2025	47.84	48.95	48.95	49.13	47.67	795,200
November 07, 2025	47.31	47.27	47.27	47.68	46.57	772,525
November 06, 2025	49.03	47.33	47.33	49.03	47.15	895,603
November 05, 2025	50.6	49.31	49.31	50.78	49.2	821,208
November 04, 2025	50.17	50.84	50.84	50.98	49.5	697,242
November 03, 2025	52	51.28	51.28	52.88	50.81	1.13M
October 31, 2025	53.75	51.54	51.54	53.83	50.97	2.67M
October 30, 2025	54.04	53.08	53.08	55.04	52.35	2.34M
October 29, 2025	56.97	56.56	56.56	57.33	55.44	2.98M
October 28, 2025	58.32	56.55	56.55	58.89	56.31	1.82M
October 27, 2025	54.35	54.43	54.43	55.01	53.92	761,100
October 24, 2025	52.47	52.81	52.81	53.18	52.29	456,100
October 23, 2025	52.65	52.33	52.33	52.9	51.88	314,700
October 22, 2025	52.21	52.22	52.22	53.19	51.67	548,100
October 21, 2025	51.66	51.72	51.72	51.86	50.79	251,000
October 20, 2025	51.07	51.52	51.52	51.92	50.9	346,898
October 17, 2025	50.05	50.93	50.93	51.29	49.7	291,286
October 16, 2025	50.82	50.53	50.53	51.62	49.88	337,100
October 15, 2025	51.28	50.97	50.97	51.7	50.27	244,019
October 14, 2025	50.34	51.04	51.04	51.32	49.47	341,234
October 13, 2025	51.47	51.07	51.07	51.47	50.66	368,862
October 10, 2025	52.28	50.47	50.47	53.05	50.3	693,268
October 09, 2025	52.84	52.82	52.82	53.29	51.85	478,300
October 08, 2025	53.08	53.43	53.43	53.8	53.08	339,443
October 07, 2025	54.22	53.17	53.17	54.33	52.73	547,725
October 06, 2025	52.19	54.19	54.19	54.65	52.1	775,421
October 03, 2025	51.73	51.91	51.91	52.56	51.49	585,419
October 02, 2025	52.07	51.65	51.65	52.85	50.65	942,300
October 01, 2025	51.45	52.49	52.49	52.64	50.9	514,820
September 30, 2025	51.2	52.1	52.1	52.16	50.52	512,500
September 29, 2025	50.8	51.53	51.53	51.93	50.4	494,600
September 26, 2025	50.45	50.87	50.87	51.35	49.95	568,328
September 25, 2025	50.17	50.01	50.01	50.61	49.63	476,242
September 24, 2025	50.86	50.64	50.64	51.02	50.07	356,732
September 23, 2025	51.48	50.55	50.55	51.54	50.15	540,900
September 22, 2025	52.07	51.76	51.57	52.42	51.39	708,938
September 19, 2025	51	52.46	52.27	52.72	50.98	721,900
September 18, 2025	51.12	50.67	50.48	51.55	50.51	516,900
September 17, 2025	51.14	50.95	50.76	51.22	50.19	464,704
September 16, 2025	52.4	50.85	50.66	52.44	50.67	829,413
September 15, 2025	50.78	52.09	51.9	52.12	50.46	795,730
September 12, 2025	50.28	51.01	51.01	51.53	49.86	1.63M
September 11, 2025	49.58	49.38	49.38	49.74	48.72	1.28M
September 10, 2025	49.75	49.17	49.17	49.75	48.51	617,600

Direxion Daily MSFT Bull 2X Shares (MSFU) NASDAQ