Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.74	50.10	49.01	49.41	49.41	-0.64%	264,193
Jun 26, 2025	48.98	49.89	48.89	49.73	49.73	1.91%	318,901
Jun 25, 2025	48.68	49.20	48.25	48.80	48.80	0.83%	441,684
Jun 24, 2025	48.19	48.69	47.71	48.40	48.40	1.02%	258,874
Jun 23, 2025	46.33	48.25	45.29	47.91	47.54	3.77%	436,646
Jun 20, 2025	47.10	47.41	46.17	46.17	45.82	-1.41%	201,811
Jun 18, 2025	46.49	46.98	45.91	46.83	46.47	0.88%	368,686
Jun 17, 2025	45.89	46.57	45.74	46.42	46.06	-0.45%	262,361
Jun 16, 2025	45.98	46.96	45.98	46.63	46.27	1.66%	214,942
Jun 13, 2025	45.93	46.65	45.47	45.87	45.52	-1.78%	347,717
Jun 12, 2025	45.99	46.98	45.70	46.70	46.34	2.57%	285,666
Jun 11, 2025	44.98	46.05	44.93	45.53	45.18	0.73%	354,411
Jun 10, 2025	45.33	45.40	44.47	45.20	44.85	-0.79%	434,075
Jun 9, 2025	45.07	45.68	44.77	45.56	45.21	1.09%	268,573
Jun 6, 2025	45.00	45.67	44.85	45.07	44.73	1.05%	288,232
Jun 5, 2025	44.19	44.99	43.94	44.60	44.26	1.53%	695,141
Jun 4, 2025	43.98	44.23	43.78	43.93	43.59	0.37%	284,884
Jun 3, 2025	43.59	43.92	43.37	43.77	43.43	0.39%	210,511
Jun 2, 2025	42.73	43.60	42.68	43.60	43.27	1.02%	324,852
May 30, 2025	43.21	43.53	42.40	43.16	42.83	0.47%	373,993
May 29, 2025	43.49	43.52	42.38	42.96	42.63	0.47%	282,930
May 28, 2025	43.46	43.74	42.71	42.76	42.43	-1.43%	369,729
May 27, 2025	42.68	43.45	42.60	43.38	43.05	4.58%	416,284
May 23, 2025	41.39	42.11	41.25	41.48	41.16	-2.10%	348,956
May 22, 2025	42.42	43.39	42.24	42.37	42.05	1.05%	403,537
May 21, 2025	42.31	42.95	41.86	41.93	41.61	-2.60%	519,531
May 20, 2025	42.53	43.07	42.35	43.05	42.72	-0.25%	288,199
May 19, 2025	41.67	43.32	41.67	43.16	42.83	1.96%	483,151
May 16, 2025	42.01	42.33	41.32	42.33	42.01	0.47%	356,747
May 15, 2025	41.79	42.73	41.72	42.13	41.81	0.38%	506,243
May 14, 2025	41.11	42.15	41.11	41.97	41.65	1.75%	524,423
May 13, 2025	41.09	41.55	40.62	41.25	40.93	-0.12%	642,542
May 12, 2025	40.72	41.30	39.65	41.30	40.98	4.64%	667,059
May 9, 2025	39.82	39.82	38.94	39.47	39.17	0.23%	274,991
May 8, 2025	39.34	40.34	38.92	39.38	39.08	2.21%	448,880
May 7, 2025	38.65	39.38	38.19	38.53	38.24	-	450,699
May 6, 2025	38.14	39.30	38.13	38.53	38.24	-1.26%	319,785
May 5, 2025	38.41	39.65	38.34	39.02	38.72	0.44%	528,210
May 2, 2025	38.50	39.63	38.02	38.85	38.55	4.49%	1,220,046
May 1, 2025	38.10	39.08	37.15	37.18	36.90	15.90%	2,258,450
Apr 30, 2025	31.51	32.52	30.58	32.08	31.83	-0.03%	1,326,095
Apr 29, 2025	31.65	32.26	31.60	32.09	31.84	1.29%	342,125
Apr 28, 2025	31.78	31.92	30.95	31.68	31.44	-0.22%	355,493
Apr 25, 2025	31.10	31.81	30.61	31.75	31.51	2.22%	418,126
Apr 24, 2025	29.36	31.14	29.23	31.06	30.82	7.03%	268,077
Apr 23, 2025	29.33	29.97	28.91	29.02	28.80	3.87%	525,890
Apr 22, 2025	27.39	28.06	26.90	27.94	27.73	4.18%	238,482
Apr 21, 2025	27.45	27.58	26.28	26.82	26.61	-4.56%	258,640
Apr 17, 2025	28.99	29.14	28.01	28.10	27.89	-2.19%	157,560
Apr 16, 2025	30.20	30.28	28.22	28.73	28.51	-7.35%	317,525

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.