Direxion Daily MSFT Bear 1X ETF (MSFD)
9.53
+0.01
(+0.11%)
USD |
NASDAQ |
Nov 06, 11:11
MSFD Price : 9.53 for Nov. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | 9.20 | 9.555 | 9.155 | 9.52 | 3.165M |
| Nov 04, 2026 | 9.41 | 9.44 | 9.120 | 9.17 | 3.783M |
| Nov 03, 2026 | 10.10 | 10.10 | 9.785 | 9.83 | 1.121M |
| Nov 02, 2026 | 9.79 | 10.14 | 9.689 | 10.10 | 2.479M |
| Oct 30, 2026 | 9.78 | 9.96 | 9.77 | 9.82 | 4.922M |
| Oct 29, 2026 | 9.48 | 9.861 | 9.48 | 9.67 | 6.301M |
| Oct 28, 2026 | 9.65 | 9.740 | 9.59 | 9.62 | 2.786M |
| Oct 27, 2026 | 9.64 | 9.695 | 9.585 | 9.65 | 1.424M |
| Oct 26, 2026 | 9.71 | 9.81 | 9.615 | 9.62 | 2.541M |
| Oct 23, 2026 | 9.90 | 9.93 | 9.745 | 9.78 | 2.135M |
| Oct 22, 2026 | 9.62 | 9.841 | 9.62 | 9.833 | 2.764M |
| Oct 21, 2026 | 9.67 | 9.76 | 9.61 | 9.62 | 1.077M |
| Oct 20, 2026 | 9.61 | 9.74 | 9.592 | 9.62 | 1.550M |
| Oct 19, 2026 | 9.68 | 9.68 | 9.560 | 9.595 | 1.169M |
| Oct 16, 2026 | 9.47 | 9.760 | 9.43 | 9.68 | 1.696M |
| Oct 15, 2026 | 9.61 | 9.63 | 9.460 | 9.487 | 1.426M |
| Oct 14, 2026 | 9.40 | 9.62 | 9.395 | 9.59 | 1.763M |
| Oct 13, 2026 | 9.40 | 9.430 | 9.29 | 9.425 | 1.711M |
| Oct 12, 2026 | 9.53 | 9.555 | 9.440 | 9.464 | 1.147M |
| Oct 09, 2026 | 9.71 | 9.73 | 9.53 | 9.566 | 1.186M |
| Oct 08, 2026 | 9.66 | 9.865 | 9.605 | 9.794 | 1.598M |
| Oct 07, 2026 | 9.65 | 9.760 | 9.625 | 9.662 | 660468.0 |
| Oct 06, 2026 | 9.63 | 9.678 | 9.555 | 9.667 | 1.576M |
| 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 |
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