Direxion Daily MSFT Bear 1X ETF (MSFD)
10.56
-0.08
(-0.75%)
USD |
NASDAQ |
Aug 24, 16:00
10.55
-0.01
(-0.09%)
After-Hours: 20:00
MSFD Price : 10.56 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 10.65 | 10.67 | 10.50 | 10.56 | 885735.0 |
| Aug 21, 2026 | 10.70 | 10.75 | 10.59 | 10.64 | 445020.0 |
| Aug 20, 2026 | 10.67 | 10.72 | 10.62 | 10.68 | 780991.0 |
| Aug 19, 2026 | 10.73 | 10.74 | 10.53 | 10.64 | 940662.0 |
| Aug 18, 2026 | 10.70 | 10.80 | 10.64 | 10.69 | 1.205M |
| Aug 17, 2026 | 10.49 | 10.76 | 10.46 | 10.71 | 1.750M |
| Aug 14, 2026 | 10.37 | 10.43 | 10.32 | 10.40 | 704665.0 |
| Aug 13, 2026 | 10.44 | 10.45 | 10.28 | 10.37 | 2.124M |
| Aug 12, 2026 | 10.30 | 10.49 | 10.29 | 10.47 | 1.819M |
| Aug 11, 2026 | 10.23 | 10.32 | 10.21 | 10.25 | 2.328M |
| Aug 10, 2026 | 10.24 | 10.26 | 10.03 | 10.18 | 3.076M |
| Aug 07, 2026 | 10.30 | 10.34 | 10.20 | 10.30 | 1.411M |
| Aug 06, 2026 | 10.54 | 10.54 | 10.27 | 10.30 | 2.365M |
| Aug 05, 2026 | 10.35 | 10.61 | 10.35 | 10.58 | 3.813M |
| Aug 04, 2026 | 10.73 | 10.74 | 10.32 | 10.46 | 4.170M |
| Aug 03, 2026 | 10.84 | 10.87 | 10.48 | 10.57 | 5.290M |
| Jul 31, 2026 | 11.48 | 11.50 | 11.07 | 11.11 | 3.872M |
| Jul 30, 2026 | 11.90 | 12.10 | 11.20 | 11.44 | 5.132M |
| Jul 29, 2026 | 13.45 | 13.61 | 13.19 | 13.53 | 2.733M |
| Jul 28, 2026 | 13.47 | 13.52 | 13.22 | 13.45 | 1.100M |
| Jul 27, 2026 | 13.56 | 13.62 | 13.42 | 13.60 | 967048.0 |
| Jul 24, 2026 | 13.67 | 13.91 | 13.62 | 13.87 | 554333.0 |
| Jul 23, 2026 | 13.56 | 14.01 | 13.53 | 13.88 | 1.134M |
| Jul 22, 2026 | 13.23 | 13.67 | 13.22 | 13.55 | 462694.0 |
| Jul 21, 2026 | 13.27 | 13.35 | 13.19 | 13.31 | 608937.0 |
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