Direxion Daily MSFT Bull 2X Shares (MSFU)
NASDAQ: MSFU · Real-Time Price · USD
41.30
+1.83 (4.64%)
At close: May 12, 2025, 4:00 PM
41.00
-0.30 (-0.73%)
After-hours: May 12, 2025, 7:44 PM EDT
MSFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.72 | 41.30 | 39.65 | 41.30 | 41.30 | 4.64% | 667,059 |
| May 9, 2025 | 39.82 | 39.82 | 38.94 | 39.47 | 39.47 | 0.23% | 274,991 |
| May 8, 2025 | 39.34 | 40.34 | 38.92 | 39.38 | 39.38 | 2.21% | 448,880 |
| May 7, 2025 | 38.65 | 39.38 | 38.19 | 38.53 | 38.53 | - | 450,699 |
| May 6, 2025 | 38.14 | 39.30 | 38.13 | 38.53 | 38.53 | -1.26% | 319,785 |
| May 5, 2025 | 38.41 | 39.65 | 38.34 | 39.02 | 39.02 | 0.44% | 528,210 |
| May 2, 2025 | 38.50 | 39.63 | 38.02 | 38.85 | 38.85 | 4.49% | 1,220,046 |
| May 1, 2025 | 38.10 | 39.08 | 37.15 | 37.18 | 37.18 | 15.90% | 2,258,450 |
| Apr 30, 2025 | 31.51 | 32.52 | 30.58 | 32.08 | 32.08 | -0.03% | 1,326,095 |
| Apr 29, 2025 | 31.65 | 32.26 | 31.60 | 32.09 | 32.09 | 1.29% | 342,125 |
| Apr 28, 2025 | 31.78 | 31.92 | 30.95 | 31.68 | 31.68 | -0.22% | 355,493 |
| Apr 25, 2025 | 31.10 | 31.81 | 30.61 | 31.75 | 31.75 | 2.22% | 418,126 |
| Apr 24, 2025 | 29.36 | 31.14 | 29.23 | 31.06 | 31.06 | 7.03% | 268,077 |
| Apr 23, 2025 | 29.33 | 29.97 | 28.91 | 29.02 | 29.02 | 3.87% | 525,890 |
| Apr 22, 2025 | 27.39 | 28.06 | 26.90 | 27.94 | 27.94 | 4.18% | 238,482 |
| Apr 21, 2025 | 27.45 | 27.58 | 26.28 | 26.82 | 26.82 | -4.56% | 258,640 |
| Apr 17, 2025 | 28.99 | 29.14 | 28.01 | 28.10 | 28.10 | -2.19% | 157,560 |
| Apr 16, 2025 | 30.20 | 30.28 | 28.22 | 28.73 | 28.73 | -7.35% | 317,525 |
| Apr 15, 2025 | 31.49 | 32.01 | 30.84 | 31.01 | 31.01 | -1.27% | 231,994 |
| Apr 14, 2025 | 32.17 | 32.47 | 30.82 | 31.41 | 31.41 | -0.06% | 519,959 |
| Apr 11, 2025 | 30.36 | 31.70 | 30.00 | 31.43 | 31.43 | 3.56% | 407,057 |
| Apr 10, 2025 | 30.50 | 30.80 | 28.20 | 30.35 | 30.35 | -4.71% | 823,885 |
| Apr 9, 2025 | 26.35 | 32.31 | 26.35 | 31.85 | 31.85 | 19.51% | 974,335 |
| Apr 8, 2025 | 28.69 | 29.38 | 25.91 | 26.65 | 26.65 | -1.26% | 843,010 |
| Apr 7, 2025 | 25.89 | 29.00 | 25.06 | 26.99 | 26.99 | -1.32% | 1,112,736 |
| Apr 4, 2025 | 27.99 | 29.64 | 27.31 | 27.35 | 27.35 | -7.19% | 1,157,169 |
| Apr 3, 2025 | 29.80 | 30.17 | 28.89 | 29.47 | 29.47 | -4.72% | 522,464 |
| Apr 2, 2025 | 30.28 | 31.41 | 30.06 | 30.93 | 30.93 | -0.03% | 453,139 |
| Apr 1, 2025 | 29.73 | 31.05 | 29.61 | 30.94 | 30.94 | 3.76% | 394,359 |
| Mar 31, 2025 | 29.43 | 30.14 | 28.59 | 29.82 | 29.82 | -2.00% | 924,932 |
| Mar 28, 2025 | 32.06 | 32.16 | 30.14 | 30.43 | 30.43 | -6.17% | 398,626 |
| Mar 27, 2025 | 32.34 | 32.70 | 31.95 | 32.43 | 32.43 | 0.37% | 218,695 |
| Mar 26, 2025 | 33.22 | 33.24 | 32.10 | 32.31 | 32.31 | -2.71% | 277,622 |
| Mar 25, 2025 | 33.05 | 33.40 | 32.81 | 33.21 | 33.21 | 0.33% | 299,218 |
| Mar 24, 2025 | 33.49 | 33.51 | 32.61 | 33.10 | 32.86 | 0.85% | 576,920 |
| Mar 21, 2025 | 31.54 | 32.90 | 31.46 | 32.82 | 32.58 | 2.12% | 261,962 |
| Mar 20, 2025 | 31.90 | 32.94 | 31.69 | 32.14 | 31.90 | -0.46% | 275,820 |
| Mar 19, 2025 | 31.84 | 32.59 | 31.72 | 32.29 | 32.05 | 2.18% | 322,068 |
| Mar 18, 2025 | 32.13 | 32.14 | 31.20 | 31.60 | 31.37 | -2.71% | 258,277 |
| Mar 17, 2025 | 32.13 | 33.13 | 31.97 | 32.48 | 32.24 | 0.19% | 352,010 |
| Mar 14, 2025 | 31.04 | 32.65 | 31.04 | 32.42 | 32.18 | 4.89% | 491,348 |
| Mar 13, 2025 | 31.61 | 31.98 | 30.68 | 30.91 | 30.68 | -2.15% | 466,595 |
| Mar 12, 2025 | 31.60 | 31.95 | 30.97 | 31.59 | 31.36 | 1.41% | 539,467 |
| Mar 11, 2025 | 31.02 | 32.07 | 30.63 | 31.15 | 30.92 | -0.10% | 471,038 |
| Mar 10, 2025 | 32.14 | 32.18 | 30.66 | 31.18 | 30.95 | -6.34% | 738,794 |
| Mar 7, 2025 | 33.24 | 33.64 | 32.10 | 33.29 | 33.05 | -2.23% | 539,573 |
| Mar 6, 2025 | 33.60 | 34.94 | 33.46 | 34.05 | 33.80 | -2.10% | 673,312 |
| Mar 5, 2025 | 32.77 | 34.88 | 32.73 | 34.78 | 34.53 | 6.33% | 504,977 |
| Mar 4, 2025 | 31.75 | 33.34 | 31.43 | 32.71 | 32.47 | -0.03% | 886,629 |
| Mar 3, 2025 | 34.43 | 34.43 | 32.28 | 32.72 | 32.48 | -4.16% | 653,836 |