Direxion Daily MSFT Bull 2X Shares (MSFU)
43.60
+0.11
(+0.25%)
USD |
NASDAQ |
May 31, 16:00
43.56
-0.04
(-0.09%)
After-Hours: 20:00
MSFU Price: 43.60 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 43.75 | 43.83 | 41.35 | 43.60 | 381154.0 |
| May 30, 2024 | 45.63 | 45.63 | 43.37 | 43.49 | 299390.0 |
| May 29, 2024 | 45.85 | 47.00 | 45.85 | 46.69 | 114133.0 |
| May 28, 2024 | 46.74 | 46.98 | 46.10 | 46.88 | 118260.0 |
| May 24, 2024 | 46.30 | 47.02 | 45.65 | 46.88 | 121224.0 |
| May 23, 2024 | 47.51 | 47.60 | 45.86 | 46.24 | 193752.0 |
| May 22, 2024 | 46.98 | 47.41 | 46.38 | 47.02 | 137682.0 |
| May 21, 2024 | 46.29 | 47.55 | 45.91 | 46.73 | 242079.0 |
| May 20, 2024 | 44.86 | 46.22 | 44.86 | 45.96 | 162218.0 |
| May 17, 2024 | 45.20 | 45.21 | 44.40 | 44.88 | 104550.0 |
| May 16, 2024 | 45.27 | 46.00 | 44.90 | 45.02 | 138274.0 |
| May 15, 2024 | 44.45 | 45.65 | 44.29 | 45.53 | 321692.0 |
| May 14, 2024 | 43.03 | 44.14 | 42.92 | 43.94 | 189735.0 |
| May 13, 2024 | 44.45 | 44.45 | 42.87 | 43.43 | 181491.0 |
| May 10, 2024 | 43.27 | 43.75 | 43.06 | 43.62 | 128484.0 |
| May 09, 2024 | 42.71 | 43.20 | 42.52 | 43.12 | 107629.0 |
| May 08, 2024 | 42.24 | 43.14 | 42.01 | 42.80 | 125062.0 |
| May 07, 2024 | 43.63 | 43.63 | 42.52 | 42.54 | 165924.0 |
| May 06, 2024 | 42.40 | 43.52 | 42.00 | 43.44 | 269042.0 |
| May 03, 2024 | 41.12 | 42.13 | 41.10 | 42.07 | 267055.0 |
| May 02, 2024 | 40.32 | 40.68 | 39.65 | 40.28 | 215620.0 |
| May 01, 2024 | 39.24 | 41.05 | 38.85 | 39.73 | 336594.0 |
| Apr 30, 2024 | 41.10 | 41.20 | 38.59 | 38.63 | 271003.0 |
| Apr 29, 2024 | 42.00 | 42.08 | 40.66 | 41.28 | 340444.0 |
| Apr 26, 2024 | 43.38 | 43.48 | 42.07 | 42.14 | 569874.0 |
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
19.07
Minimum
Nov 03 2022
47.39
Maximum
Mar 21 2024
33.09
Average
33.40
Median