Direxion Daily MSFT Bear 1X ETF (MSFD)
14.20
-0.01
(-0.07%)
USD |
NASDAQ |
May 31, 16:00
14.30
+0.10
(+0.70%)
After-Hours: 20:00
MSFD Price: 14.20 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 14.16 | 14.56 | 14.16 | 14.20 | 152518.0 |
| May 30, 2024 | 13.92 | 14.22 | 13.92 | 14.21 | 146041.0 |
| May 29, 2024 | 13.83 | 13.83 | 13.68 | 13.73 | 22224.00 |
| May 28, 2024 | 13.71 | 13.81 | 13.70 | 13.70 | 21220.00 |
| May 24, 2024 | 13.82 | 13.87 | 13.67 | 13.71 | 55210.00 |
| May 23, 2024 | 13.59 | 13.84 | 13.59 | 13.80 | 77677.00 |
| May 22, 2024 | 13.63 | 13.77 | 13.62 | 13.67 | 56501.00 |
| May 21, 2024 | 13.84 | 13.84 | 13.59 | 13.72 | 49844.00 |
| May 20, 2024 | 14.00 | 14.00 | 13.79 | 13.84 | 48526.00 |
| May 17, 2024 | 13.95 | 14.07 | 13.95 | 14.00 | 30119.00 |
| May 16, 2024 | 13.93 | 13.99 | 13.82 | 13.97 | 88007.00 |
| May 15, 2024 | 14.05 | 14.08 | 13.86 | 13.89 | 240995.0 |
| May 14, 2024 | 14.29 | 14.29 | 14.11 | 14.14 | 68311.00 |
| May 13, 2024 | 14.08 | 14.32 | 14.08 | 14.22 | 59401.00 |
| May 10, 2024 | 14.25 | 14.28 | 14.17 | 14.19 | 59282.00 |
| May 09, 2024 | 14.33 | 14.37 | 14.26 | 14.28 | 62733.00 |
| May 08, 2024 | 14.42 | 14.44 | 14.26 | 14.33 | 93220.00 |
| May 07, 2024 | 14.21 | 14.37 | 14.21 | 14.36 | 92128.00 |
| May 06, 2024 | 14.38 | 14.46 | 14.20 | 14.22 | 39996.00 |
| May 03, 2024 | 14.61 | 14.62 | 14.44 | 14.45 | 170449.0 |
| May 02, 2024 | 14.76 | 14.90 | 14.75 | 14.79 | 152099.0 |
| May 01, 2024 | 14.98 | 15.06 | 14.62 | 14.87 | 111850.0 |
| Apr 30, 2024 | 14.67 | 15.10 | 14.65 | 15.10 | 86232.00 |
| Apr 29, 2024 | 14.48 | 14.72 | 14.48 | 14.62 | 71281.00 |
| Apr 26, 2024 | 14.25 | 14.47 | 14.24 | 14.47 | 234335.0 |
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
13.62
Minimum
Mar 21 2024
28.88
Maximum
Nov 03 2022
19.31
Average
18.03
Median
Aug 04 2023