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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	49.39	48.81	48.81	49.56	48.72	341,519
September 08, 2025	48.9	48.88	48.88	49.4	48.28	518,728
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

Direxion Daily MSFT Bull 2X Shares (MSFU) NASDAQ