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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.98	27.1	27.1	27.49	26.81	2.68M
February 19, 2026	27.6	27.28	27.28	28.09	27.06	2.33M
February 18, 2026	27.13	27.32	27.32	27.73	26.9	2.09M
February 17, 2026	27.29	26.97	26.97	27.45	26.63	2.28M
February 13, 2026	27.87	27.56	27.56	28.15	27.14	2.27M
February 12, 2026	28.12	27.7	27.7	28.28	27.15	3.47M
February 11, 2026	29.74	28.02	28.02	29.77	27.57	4.3M
February 10, 2026	30.11	29.34	29.34	30.79	29.24	3.64M
February 09, 2026	28.15	29.35	29.35	29.54	27.63	4.27M
February 06, 2026	27.41	27.63	27.63	27.75	26.56	5.34M
February 05, 2026	28.68	26.68	26.68	28.76	26.5	5.91M
February 04, 2026	29.1	29.61	29.61	30.25	28.91	4.43M
February 03, 2026	30.78	29.2	29.2	30.78	28.81	5.12M
February 02, 2026	32	30.97	30.97	32.05	30.81	3.16M
January 30, 2026	33.32	32.07	32.07	33.38	31.45	6.21M
January 29, 2026	33.6	32.45	32.45	34.01	30.43	18.26M
January 28, 2026	40.95	40.68	40.68	40.96	40.06	2.64M
January 27, 2026	39.35	40.49	40.49	40.85	39.34	1.31M
January 26, 2026	38.01	38.86	38.86	39.44	37.47	1.84M
January 23, 2026	35.89	38.12	38.12	38.92	35.73	2.39M
January 22, 2026	35.33	35.81	35.81	36.05	34.82	1.52M
January 21, 2026	36.04	34.71	34.71	36.06	33.85	2.95M
January 20, 2026	35.9	36.4	36.4	36.74	35.53	1.14M
January 16, 2026	36.9	37.25	37.25	37.78	36.75	1.23M
January 15, 2026	37.93	36.82	36.82	38	36.67	1.53M
January 14, 2026	38.43	37.27	37.27	38.7	36.88	1.67M
January 13, 2026	39.83	39.11	39.11	39.96	38.34	1.46M
January 12, 2026	40.14	40.23	40.23	40.85	40.01	538,211
January 09, 2026	39.77	40.58	40.58	40.67	39.41	803,800
January 08, 2026	41.03	40.39	40.39	41.16	40.06	538,416
January 07, 2026	40.76	41.35	41.35	42.38	40.42	979,905
January 06, 2026	39.7	40.48	40.48	40.54	39.08	1.2M
January 05, 2026	39.75	39.6	39.6	40.1	39.04	1.27M
January 02, 2026	41.61	39.62	39.62	41.61	39.14	1.38M
December 31, 2025	42.13	41.45	41.45	42.21	41.41	471,400
December 30, 2025	41.84	42.17	42.17	42.53	41.84	381,019
December 29, 2025	41.72	42.1	42.1	42.3	41.63	417,338
December 26, 2025	42.1	42.24	42.24	42.28	41.92	814,211
December 24, 2025	41.96	42.28	42.28	42.51	41.76	363,314
December 23, 2025	41.79	42.08	42.08	42.25	41.79	412,900
December 22, 2025	42.31	42.07	42.07	42.71	41.69	715,300
December 19, 2025	42.49	42.24	42.24	42.59	41.68	685,542
December 18, 2025	41.09	41.92	41.92	42.91	40.96	922,300
December 17, 2025	40.75	40.63	40.63	41.25	40.49	499,700
December 16, 2025	39.89	40.66	40.66	40.91	39.72	386,539
December 15, 2025	41.34	40.42	40.42	41.34	40.05	519,700
December 12, 2025	41.34	41.05	41.05	41.75	40.7	611,431
December 11, 2025	40.67	42.01	42.01	42.4	40.67	922,907
December 10, 2025	42.19	41.13	41.13	42.19	40.5	1.86M
December 09, 2025	45.46	45.95	43.65	45.96	45.32	307,900
December 08, 2025	44.62	45.79	43.5	46.01	44.62	654,337
December 05, 2025	44.11	44.34	44.34	44.4	43.58	646,559
December 04, 2025	43.71	43.97	43.97	44.04	43.2	874,037
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

Direxion Daily MSFT Bull 2X Shares (MSFU) NASDAQ