Direxion Daily MSFT Bear 1X ETF (MSFD)
9.60
-0.14
(-1.44%)
USD |
NASDAQ |
Oct 06, 10:38
MSFD Price : 9.60 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 9.81 | 9.81 | 9.61 | 9.74 | 1.851M |
| Oct 02, 2026 | 9.86 | 9.960 | 9.80 | 9.887 | 822407.0 |
| Oct 01, 2026 | 9.85 | 9.987 | 9.788 | 9.976 | 1.716M |
| Sep 30, 2026 | 9.99 | 10.00 | 9.83 | 9.956 | 1.384M |
| Sep 29, 2026 | 10.06 | 10.17 | 9.96 | 10.04 | 1.565M |
| Sep 28, 2026 | 10.13 | 10.16 | 9.960 | 10.03 | 1.517M |
| Sep 25, 2026 | 10.28 | 10.29 | 9.84 | 9.898 | 3.566M |
| Sep 24, 2026 | 10.34 | 10.41 | 10.26 | 10.27 | 1.175M |
| Sep 23, 2026 | 10.20 | 10.31 | 10.04 | 10.22 | 960106.0 |
| Sep 22, 2026 | 10.08 | 10.36 | 10.07 | 10.27 | 871535.0 |
| Sep 21, 2026 | 10.40 | 10.48 | 10.26 | 10.27 | 886672.0 |
| Sep 18, 2026 | 10.35 | 10.48 | 10.35 | 10.44 | 748095.0 |
| Sep 17, 2026 | 10.36 | 10.44 | 10.27 | 10.34 | 1.605M |
| Sep 16, 2026 | 10.43 | 10.56 | 10.39 | 10.50 | 994017.0 |
| Sep 15, 2026 | 10.30 | 10.39 | 10.18 | 10.37 | 1.228M |
| Sep 14, 2026 | 10.37 | 10.40 | 10.10 | 10.18 | 2.949M |
| Sep 11, 2026 | 10.39 | 10.46 | 10.32 | 10.38 | 1.584M |
| Sep 10, 2026 | 10.54 | 10.59 | 10.42 | 10.46 | 1.325M |
| Sep 09, 2026 | 10.44 | 10.50 | 10.42 | 10.46 | 790795.0 |
| Sep 08, 2026 | 10.45 | 10.49 | 10.40 | 10.43 | 512227.0 |
| Sep 04, 2026 | 10.09 | 10.31 | 10.09 | 10.31 | 948705.0 |
| Sep 03, 2026 | 10.26 | 10.26 | 9.98 | 10.10 | 1.067M |
| Sep 02, 2026 | 10.31 | 10.43 | 10.30 | 10.37 | 1.053M |
| Sep 01, 2026 | 10.35 | 10.35 | 10.18 | 10.27 | 1.017M |
| Aug 31, 2026 | 10.08 | 10.16 | 10.05 | 10.16 | 1.689M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median