Dark

MSFU
Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares
stock NASDAQ ETF

At Close

May 8, 2025 3:59:30 PM EDT

39.39USD+2.232%(+0.86)448,880

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

39.30USD+1.998%(+0.77)15,274

After-hours

May 8, 2025 4:57:06 PM EDT

39.18USD-0.533%(-0.21)854

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	39.340	40.339900	38.9200	39.380	+2.206%	448,880	0.000%
2025-05-07	38.650	39.375000	38.1900	38.530	0.000%	450,699	+2.206%
2025-05-06	38.141	39.300000	38.1300	38.530	-1.256%	319,785	+2.206%
2025-05-05	38.410	39.650000	38.3400	39.020	+0.438%	528,210	+0.923%
2025-05-02	38.500	39.630000	38.0200	38.850	+4.492%	1,220,046	+1.364%
2025-05-01	38.100	39.080000	37.1500	37.180	+15.898%	2,258,450	+5.917%
2025-04-30	31.510	32.520000	30.5800	32.080	-0.031%	1,326,095	+22.756%
2025-04-29	31.650	32.260000	31.6000	32.090	+1.294%	342,125	+22.717%
2025-04-28	31.780	31.920000	30.9500	31.680	-0.220%	355,493	+24.306%
2025-04-25	31.100	31.810000	30.6135	31.750	+2.222%	418,126	+24.031%
2025-04-24	29.360	31.140000	29.2300	31.060	+7.030%	268,077	+26.787%
2025-04-23	29.330	29.965000	28.9050	29.020	+3.865%	525,890	+35.700%
2025-04-22	27.390	28.057600	26.9042	27.940	+4.176%	238,482	+40.945%
2025-04-21	27.450	27.575000	26.2750	26.820	-4.555%	258,640	+46.831%
2025-04-17	28.990	29.140000	28.0100	28.100	-2.193%	157,560	+40.142%
2025-04-16	30.200	30.280000	28.2200	28.730	-7.352%	317,525	+37.069%
2025-04-15	31.490	32.010000	30.8400	31.010	-1.273%	231,994	+26.991%
2025-04-14	32.170	32.470000	30.8200	31.410	-0.064%	519,959	+25.374%
2025-04-11	30.360	31.700000	30.0000	31.430	+3.558%	407,057	+25.294%
2025-04-10	30.500	30.795000	28.2000	30.350	-4.710%	823,885	+29.753%
2025-04-09	26.345	32.310500	26.3450	31.850	+19.512%	974,335	+23.642%
2025-04-08	28.690	29.380000	25.9100	26.650	-1.260%	843,010	+47.767%
2025-04-07	25.890	29.000000	25.0600	26.990	-1.316%	1,112,736	+45.906%
2025-04-04	27.990	29.640000	27.3100	27.350	-7.194%	1,157,169	+43.985%
2025-04-03	29.800	30.170000	28.8850	29.470	-4.720%	522,464	+33.627%
2025-04-02	30.280	31.410000	30.0600	30.930	-0.032%	453,139	+27.320%
2025-04-01	29.730	31.050000	29.6100	30.940	+3.756%	394,359	+27.279%
2025-03-31	29.425	30.140000	28.5900	29.820	-2.005%	924,932	+32.059%
2025-03-28	32.060	32.158000	30.1400	30.430	-6.167%	398,626	+29.412%
2025-03-27	32.340	32.699500	31.9500	32.430	+0.371%	218,695	+21.431%
2025-03-26	33.220	33.240000	32.1020	32.310	-2.710%	277,622	+21.882%
2025-03-25	33.050	33.400000	32.8100	33.210	+0.332%	299,218	+18.579%
2025-03-24	33.485	33.510000	32.6050	33.100	+0.853%	576,920	+18.973%
2025-03-21	31.540	32.900000	31.4600	32.820	+2.116%	261,962	+19.988%
2025-03-20	31.900	32.940400	31.6900	32.140	-0.465%	275,820	+22.526%
2025-03-19	31.840	32.590000	31.7150	32.290	+2.184%	322,068	+21.957%
2025-03-18	32.130	32.140000	31.2013	31.600	-2.709%	258,277	+24.620%
2025-03-17	32.130	33.133000	31.9700	32.480	+0.185%	352,010	+21.244%
2025-03-14	31.040	32.650000	31.0400	32.420	+4.885%	491,348	+21.468%
2025-03-13	31.610	31.980000	30.6800	30.910	-2.153%	466,015	+27.402%
2025-03-12	31.600	31.950000	30.9700	31.590	+1.413%	539,467	+24.660%
2025-03-11	31.020	32.070000	30.6300	31.150	-0.096%	471,038	+26.421%
2025-03-10	32.140	32.180000	30.6600	31.180	-6.338%	759,560	+26.299%
2025-03-07	33.240	33.640000	32.1000	33.290	-2.232%	539,573	+18.294%
2025-03-06	33.600	34.937000	33.4600	34.050	-2.099%	673,137	+15.653%
2025-03-05	32.770	34.880000	32.7300	34.780	+6.328%	504,977	+13.226%
2025-03-04	31.750	33.339500	31.4301	32.710	-0.031%	886,629	+20.391%
2025-03-03	34.430	34.430000	32.2800	32.720	-4.159%	653,836	+20.355%
2025-02-28	33.410	34.250000	32.4200	34.140	+2.093%	685,679	+15.349%
2025-02-27	34.970	35.700000	33.3900	33.440	-3.631%	786,568	+17.763%
2025-02-26	34.430	35.350400	33.7800	34.700	+0.901%	699,536	+13.487%
2025-02-25	35.000	35.088800	34.1800	34.390	-3.072%	863,544	+14.510%
2025-02-24	36.390	36.410000	34.6338	35.480	-2.097%	1,123,325	+10.992%
2025-02-21	37.890	38.010000	36.1802	36.240	-3.822%	1,774,584	+8.664%
2025-02-20	37.580	38.260000	37.0700	37.680	+0.938%	1,636,224	+4.512%
2025-02-19	36.180	37.449900	36.0800	37.330	+2.555%	1,471,104	+5.492%
2025-02-18	36.190	36.584000	35.8700	36.400	+0.552%	772,372	+8.187%
2025-02-14	36.100	36.280000	35.7800	36.200	-1.201%	856,096	+8.785%
2025-02-13	36.100	36.709000	35.8900	36.640	+0.742%	897,795	+7.478%
2025-02-12	36.080	36.670000	35.5465	36.370	-1.276%	854,195	+8.276%
2025-02-11	36.480	36.979700	36.4300	36.840	-0.379%	450,300	+6.895%
2025-02-10	37.180	37.520000	36.7450	36.980	+1.176%	778,912	+6.490%
2025-02-07	37.660	38.130000	36.2400	36.550	-2.947%	1,225,467	+7.743%
2025-02-06	37.370	38.100000	37.3606	37.660	+1.209%	752,410	+4.567%
2025-02-05	36.970	37.302800	36.7100	37.210	+0.432%	564,730	+5.832%
2025-02-04	37.020	37.349900	36.6400	37.050	+0.597%	975,873	+6.289%
2025-02-03	36.875	37.620000	36.4200	36.830	-2.074%	1,261,817	+6.924%
2025-01-31	38.220	38.620000	37.6100	37.610	-0.053%	2,234,621	+4.706%
2025-01-30	38.240	39.140000	37.3000	37.630	-12.570%	3,954,663	+4.651%
2025-01-29	43.710	43.780000	42.5703	43.040	-1.847%	1,069,167	-8.504%
2025-01-28	41.430	44.122300	40.9300	43.850	+5.637%	650,486	-10.194%
2025-01-27	39.540	41.600000	39.3700	41.510	-4.156%	1,093,179	-5.131%
2025-01-24	43.460	43.821000	42.8600	43.310	-1.299%	337,168	-9.074%
2025-01-23	42.960	43.886400	42.9300	43.880	+0.091%	386,113	-10.255%
2025-01-22	42.180	43.970000	41.9100	43.840	+8.113%	741,000	-10.173%
2025-01-21	40.880	40.920000	39.9800	40.550	-0.123%	470,748	-2.885%
2025-01-17	41.400	41.490000	40.4515	40.600	+1.933%	396,961	-3.005%
2025-01-16	40.620	40.740000	39.8100	39.830	-0.871%	333,957	-1.130%
2025-01-15	38.930	40.470000	38.7300	40.180	+5.101%	358,132	-1.991%
2025-01-14	38.720	38.960000	37.3200	38.230	-0.753%	301,858	+3.008%
2025-01-13	38.140	38.690000	37.6100	38.520	-0.849%	334,306	+2.233%
2025-01-10	39.850	39.880000	38.1100	38.850	-2.705%	282,629	+1.364%
2025-01-08	39.750	40.380000	39.4000	39.930	+0.884%	255,886	-1.377%
2025-01-07	40.900	41.100000	39.2700	39.580	-2.656%	481,381	-0.505%
2025-01-06	40.600	41.815000	40.2000	40.660	+2.058%	758,820	-3.148%
2025-01-03	39.480	39.880000	39.0900	39.840	+2.311%	395,572	-1.155%
2025-01-02	40.230	40.287500	38.2400	38.940	-1.368%	356,664	+1.130%
2024-12-31	40.390	40.451200	39.3278	39.480	-1.620%	312,912	-0.253%
2024-12-30	40.310	40.620000	39.5900	40.130	-2.762%	428,484	-1.869%
2024-12-27	42.100	42.160000	40.4700	41.270	-3.530%	415,947	-4.580%
2024-12-26	42.990	43.310000	42.4800	42.780	-0.512%	301,828	-7.948%
2024-12-24	42.010	43.000000	42.0100	43.000	+1.823%	208,156	-8.419%
2024-12-23	42.430	42.660000	41.7714	42.230	-1.791%	315,542	-6.749%
2024-12-20	42.240	44.260000	41.3700	43.000	-0.070%	548,416	-8.419%
2024-12-19	44.000	44.155000	42.9055	43.030	-0.209%	371,678	-8.482%
2024-12-18	45.790	46.220000	43.0753	43.120	-7.547%	522,207	-8.673%
2024-12-17	45.910	46.760000	45.7000	46.640	+1.303%	284,162	-15.566%
2024-12-16	45.000	46.150000	44.7800	46.040	+1.926%	322,427	-14.466%
2024-12-13	45.430	46.020000	44.8653	45.170	-1.095%	422,416	-12.818%
2024-12-12	45.670	47.060000	45.6000	45.670	-2.664%	593,530	-13.773%
2024-12-11	45.870	47.180000	45.8700	46.920	+2.490%	292,387	-16.070%
2024-12-10	45.870	47.100000	45.4300	45.780	-1.176%	344,982	-13.980%
2024-12-09	45.720	46.792000	45.2300	46.325	+1.058%	550,721	-14.992%
2024-12-06	45.680	46.360000	45.4700	45.840	+0.284%	522,199	-14.092%
2024-12-05	44.820	46.099300	44.3900	45.710	+2.489%	550,687	-13.848%
2024-12-04	43.810	45.070000	43.7000	44.600	+2.741%	489,013	-11.704%
2024-12-03	43.045	43.650000	42.7100	43.410	+0.115%	274,339	-9.284%
2024-12-02	41.500	43.710000	41.5000	43.360	+3.435%	376,424	-9.179%
2024-11-29	41.170	42.160000	40.7700	41.920	+0.191%	242,901	-6.059%
2024-11-27	42.280	42.530000	41.6800	41.840	-2.266%	241,238	-5.880%
2024-11-26	41.185	43.049400	41.0600	42.810	+4.161%	527,336	-8.012%
2024-11-25	41.050	41.500000	40.3100	41.100	+0.859%	324,102	-4.185%
2024-11-22	39.590	40.790000	39.5804	40.750	+1.977%	251,032	-3.362%
2024-11-21	41.210	41.299800	39.4844	39.960	-0.893%	325,628	-1.451%
2024-11-20	40.610	40.610000	39.3800	40.320	-1.128%	267,393	-2.331%
2024-11-19	39.940	40.818000	39.5800	40.780	+0.991%	273,998	-3.433%
2024-11-18	40.090	40.895000	39.7300	40.380	+0.273%	194,530	-2.476%
2024-11-15	41.380	41.770000	39.9700	40.270	-5.492%	383,313	-2.210%
2024-11-14	42.290	42.900000	41.3300	42.610	+0.614%	640,555	-7.580%
2024-11-13	41.650	43.150500	40.9700	42.350	+1.050%	506,971	-7.013%
2024-11-12	40.880	42.199000	40.8050	41.910	+2.220%	324,953	-6.037%
2024-11-11	41.870	42.299900	40.5602	41.000	-2.171%	557,511	-3.951%
2024-11-08	42.450	42.620000	41.7300	41.910	-1.319%	434,805	-6.037%
2024-11-07	41.600	42.730000	41.4100	42.470	+2.560%	577,069	-7.276%
2024-11-06	39.990	41.470000	39.6044	41.410	+4.150%	772,098	-4.902%
2024-11-05	39.220	40.412338	39.1800	39.760	+1.248%	450,851	-0.956%
2024-11-04	39.450	39.555000	38.6741	39.270	-0.708%	452,189	+0.280%
2024-11-01	39.350	40.550000	39.0500	39.550	+1.514%	1,004,815	-0.430%
2024-10-31	40.725	40.725000	38.8800	38.960	-12.430%	2,563,506	+1.078%
2024-10-30	45.230	45.440000	44.1726	44.490	+0.861%	2,224,529	-11.486%
2024-10-29	43.300	44.380000	42.8925	44.110	+2.391%	475,206	-10.723%
2024-10-28	44.150	44.150000	43.0200	43.080	-0.783%	396,932	-8.589%
2024-10-25	43.080	44.250000	43.0800	43.420	+1.520%	429,844	-9.304%
2024-10-24	42.870	42.980000	42.2500	42.770	+0.140%	447,297	-7.926%
2024-10-23	43.980	44.000000	42.2800	42.710	-1.431%	557,174	-7.797%
2024-10-22	41.500	43.920000	41.4505	43.330	+4.134%	731,791	-9.116%
2024-10-21	41.090	41.610000	40.6093	41.610	+0.386%	202,433	-5.359%
2024-10-18	41.340	41.780000	41.1304	41.450	+0.558%	297,767	-4.994%
2024-10-17	42.230	42.310000	40.9800	41.220	+0.219%	388,295	-4.464%
2024-10-16	40.970	41.140000	40.0000	41.130	-1.272%	440,582	-4.255%
2024-10-15	42.290	42.390000	40.9800	41.660	-0.287%	504,895	-5.473%
2024-10-14	41.470	42.706300	41.4600	41.780	+1.383%	543,827	-5.744%
2024-10-11	41.140	41.350000	40.5700	41.210	+0.121%	355,380	-4.441%
2024-10-10	41.060	41.420000	40.6400	41.160	-0.748%	364,463	-4.325%
2024-10-09	41.160	42.060000	40.8927	41.470	+1.220%	583,245	-5.040%
2024-10-08	40.180	41.120000	39.7296	40.970	+2.502%	510,541	-3.881%
2024-10-07	41.230	41.440000	39.8400	39.970	-3.127%	555,348	-1.476%
2024-10-04	41.640	41.960000	41.0500	41.260	-0.314%	469,145	-4.556%
2024-10-03	41.660	41.960000	40.9500	41.390	-0.289%	225,981	-4.856%
2024-10-02	42.560	42.560000	41.4500	41.510	-1.705%	219,031	-5.131%
2024-10-01	43.730	43.730000	41.8700	42.230	-4.392%	272,211	-6.749%
2024-09-30	43.680	44.200000	43.1900	44.170	+0.983%	132,071	-10.844%
2024-09-27	44.540	44.540000	43.6600	43.740	-1.664%	188,358	-9.968%
2024-09-26	45.230	45.230000	44.0051	44.480	-0.314%	280,587	-11.466%
2024-09-25	44.310	44.830000	44.0100	44.620	+1.202%	296,044	-11.744%
2024-09-24	44.930	44.930000	43.4300	44.090	-2.564%	255,776	-10.683%
2024-09-23	45.560	45.890700	44.6400	45.250	-0.920%	199,417	-12.972%
2024-09-20	46.060	46.460000	45.4400	45.670	-1.531%	164,973	-13.773%
2024-09-19	46.970	46.970000	46.0651	46.380	+3.434%	251,274	-15.093%
2024-09-18	45.800	45.843990	44.7200	44.840	-1.882%	326,255	-12.177%
2024-09-17	46.730	47.110000	45.1601	45.700	+1.714%	420,736	-13.829%
2024-09-16	44.760	45.360000	44.3600	44.930	+0.313%	187,842	-12.353%
2024-09-13	43.860	45.069900	43.7800	44.790	+1.542%	338,081	-12.079%
2024-09-12	43.380	44.160000	42.6500	44.110	+1.871%	378,062	-10.723%
2024-09-11	41.710	43.480000	40.6603	43.300	+4.187%	190,886	-9.053%
2024-09-10	40.380	41.920000	40.3000	41.560	+4.239%	225,354	-5.245%
2024-09-09	40.110	40.420000	39.2300	39.870	+1.969%	94,353	-1.229%
2024-09-06	40.700	40.800000	38.9490	39.100	-3.481%	245,354	+0.716%
2024-09-05	40.280	41.390000	40.0400	40.510	-0.172%	582,201	-2.789%
2024-09-04	39.920	41.040000	39.7150	40.580	-0.368%	293,066	-2.957%
2024-09-03	42.410	42.780000	40.2263	40.730	-3.689%	382,225	-3.315%
2024-08-30	41.900	42.310000	41.3000	42.290	+1.805%	212,438	-6.881%
2024-08-29	41.780	43.280000	41.3001	41.540	+1.367%	394,749	-5.200%
2024-08-28	41.800	41.830000	40.3800	40.980	-1.703%	184,727	-3.904%
2024-08-27	41.460	41.770000	40.9800	41.690	+0.096%	191,625	-5.541%
2024-08-26	42.280	42.350000	41.2100	41.650	-1.443%	148,576	-5.450%
2024-08-23	42.420	42.780000	41.3500	42.260	+0.380%	311,774	-6.815%
2024-08-22	43.930	44.360000	41.9000	42.100	-3.947%	316,086	-6.461%
2024-08-21	43.840	44.335000	43.4000	43.830	-0.454%	267,503	-10.153%
2024-08-20	43.470	44.250000	43.3900	44.030	+1.475%	232,185	-10.561%
2024-08-19	42.900	43.390000	42.3900	43.390	+1.355%	192,902	-9.242%
2024-08-16	43.200	43.310000	42.5596	42.810	-1.200%	245,398	-8.012%
2024-08-15	43.090	43.330000	42.6650	43.330	+2.459%	347,035	-9.116%
2024-08-14	42.040	42.515000	41.5617	42.290	+1.196%	242,655	-6.881%
2024-08-13	40.940	41.969500	40.9300	41.790	+3.517%	251,027	-5.767%
2024-08-12	40.430	40.760000	39.9300	40.370	+0.398%	198,638	-2.452%
2024-08-09	39.690	40.580000	39.5300	40.210	+1.412%	210,788	-2.064%
2024-08-08	39.630	40.167200	39.0700	39.650	+2.296%	256,423	-0.681%
2024-08-07	40.830	41.035000	38.5970	38.760	-0.666%	478,992	+1.600%
2024-08-06	39.150	40.194400	38.9300	39.020	+2.173%	247,451	+0.923%
2024-08-05	36.930	39.320000	36.2900	38.190	-6.603%	532,310	+3.116%
2024-08-02	41.700	42.150000	40.0200	40.890	-4.172%	611,721	-3.693%
2024-08-01	43.460	44.760000	41.8200	42.670	-0.559%	831,715	-7.710%
2024-07-31	43.430	43.600000	41.6840	42.910	-2.077%	1,144,540	-8.227%
2024-07-30	45.000	45.160100	42.7600	43.820	-2.056%	873,578	-10.132%
2024-07-29	45.770	45.810000	44.2900	44.740	+0.585%	383,886	-11.980%
2024-07-26	42.970	45.110000	42.7913	44.480	+3.298%	523,138	-11.466%
2024-07-25	45.240	45.409000	42.8650	43.060	-4.882%	391,317	-8.546%
2024-07-24	47.750	47.930000	45.0000	45.270	-7.177%	281,365	-13.011%
2024-07-23	48.620	49.500000	48.4100	48.770	+0.890%	198,076	-19.254%
2024-07-22	48.110	48.730000	47.5200	48.340	+2.633%	306,350	-18.535%
2024-07-19	46.160	47.978000	46.0300	47.100	-1.629%	375,369	-16.391%
2024-07-18	48.800	48.800000	46.5650	47.880	-1.421%	375,726	-17.753%
2024-07-17	48.230	48.840000	47.5900	48.570	-2.626%	373,754	-18.921%
2024-07-16	50.930	50.940000	49.2800	49.880	-2.023%	334,385	-21.051%
2024-07-15	50.740	51.620200	50.3900	50.910	+0.059%	372,204	-22.648%
2024-07-12	51.020	51.490000	50.2400	50.880	-0.547%	279,622	-22.602%
2024-07-11	53.140	53.440000	50.4400	51.160	-4.960%	487,786	-23.026%
2024-07-10	52.700	53.890000	52.1858	53.830	+2.906%	348,406	-26.844%
2024-07-09	54.180	54.180000	51.9900	52.310	-2.914%	356,833	-24.718%
2024-07-08	53.870	54.229900	53.5000	53.880	-0.554%	207,393	-26.912%
2024-07-05	52.430	54.390000	52.2500	54.180	+3.043%	255,550	-27.316%
2024-07-03	52.130	52.679200	52.0500	52.580	+0.267%	112,808	-25.105%
2024-07-02	51.080	52.440000	51.0300	52.440	+1.196%	220,095	-24.905%
2024-07-01	49.960	51.949300	49.3900	51.820	+4.371%	323,601	-24.006%
2024-06-28	51.030	51.540000	49.5950	49.650	-2.704%	161,841	-20.685%
2024-06-27	50.760	51.770000	50.7600	51.030	+0.275%	214,046	-22.830%
2024-06-26	50.210	51.209300	50.0100	50.890	+0.573%	150,449	-22.617%
2024-06-25	50.040	50.700000	49.7400	50.600	+0.656%	202,178	-22.174%
2024-06-24	50.760	51.399000	50.0000	50.270	-0.946%	232,399	-21.663%
2024-06-21	50.240	50.910000	50.0300	50.750	+1.703%	251,905	-22.404%
2024-06-20	50.120	50.120000	48.8900	49.900	-0.300%	280,985	-21.082%
2024-06-18	50.910	50.910000	49.7200	50.050	-1.028%	226,534	-21.319%
2024-06-17	49.330	51.089200	48.8300	50.570	+2.701%	336,530	-22.128%
2024-06-14	48.350	49.360000	47.9568	49.240	+0.592%	187,565	-20.024%
2024-06-13	48.890	49.449200	48.5700	48.950	-0.082%	239,713	-19.551%
2024-06-12	47.810	49.489000	47.3100	48.990	+3.924%	395,506	-19.616%
2024-06-11	45.600	47.140000	45.5864	47.140	+2.145%	170,087	-16.462%
2024-06-10	45.530	46.150000	45.4100	46.150	+1.966%	116,533	-14.670%
2024-06-07	45.780	45.780000	45.1500	45.260	-0.418%	129,906	-12.992%
2024-06-06	45.370	45.570000	44.6300	45.450	+0.154%	136,742	-13.355%
2024-06-05	44.110	45.380000	43.8087	45.380	+3.868%	234,632	-13.222%
2024-06-04	42.910	43.750000	42.5000	43.690	+1.064%	99,319	-9.865%
2024-06-03	43.650	43.750000	42.2350	43.230	-0.849%	268,752	-8.906%
2024-05-31	43.750	43.830000	41.3500	43.600	+0.253%	384,868	-9.679%
2024-05-30	45.630	45.630000	43.3729	43.490	-6.854%	307,660	-9.450%
2024-05-29	45.850	47.000000	45.8500	46.690	-0.405%	114,133	-15.656%
2024-05-28	46.740	46.980000	46.1000	46.880	0.000%	119,376	-15.998%
2024-05-24	46.300	47.020000	45.6500	46.880	+1.384%	121,285	-15.998%
2024-05-23	47.510	47.600000	45.8650	46.240	-1.659%	194,568	-14.836%
2024-05-22	46.980	47.409900	46.3800	47.020	+0.621%	145,504	-16.248%
2024-05-21	46.290	47.550000	45.9100	46.730	+1.675%	243,347	-15.729%
2024-05-20	44.860	46.219900	44.8600	45.960	+2.406%	162,218	-14.317%
2024-05-17	45.200	45.210000	44.4000	44.880	-0.311%	104,550	-12.255%
2024-05-16	45.270	46.000000	44.9000	45.020	-1.120%	139,047	-12.528%
2024-05-15	44.450	45.650000	44.2903	45.530	+3.619%	324,234	-13.508%
2024-05-14	43.030	44.140000	42.9250	43.940	+1.174%	191,162	-10.378%
2024-05-13	44.450	44.450000	42.8748	43.430	-0.436%	183,081	-9.325%
2024-05-10	43.270	43.750000	43.0600	43.620	+1.160%	129,062	-9.720%
2024-05-09	42.710	43.200000	42.5185	43.120	+0.748%	108,527	-8.673%
2024-05-08	42.240	43.139900	42.0100	42.800	+0.611%	125,718	-7.991%
2024-05-07	43.630	43.630000	42.5200	42.540	-2.072%	167,243	-7.428%
2024-05-06	42.400	43.519200	42.0000	43.440	+3.256%	269,042	-9.346%
2024-05-03	41.120	42.130000	41.1000	42.070	+4.444%	272,077	-6.394%
2024-05-02	40.320	40.680000	39.6500	40.280	+1.384%	218,655	-2.234%
2024-05-01	39.240	41.050000	38.8500	39.730	+2.848%	336,594	-0.881%
2024-04-30	41.100	41.200000	38.5900	38.630	-6.420%	286,152	+1.941%
2024-04-29	42.000	42.080000	40.6600	41.280	-2.041%	340,688	-4.603%
2024-04-26	43.380	43.480000	42.0700	42.140	+3.310%	572,196	-6.550%
2024-04-25	39.700	40.840000	38.4500	40.790	-4.652%	856,806	-3.457%
2024-04-24	43.000	43.500000	42.3700	42.780	+0.564%	204,001	-7.948%
2024-04-23	41.770	42.600000	41.6200	42.540	+3.328%	155,421	-7.428%
2024-04-22	41.040	41.528500	40.1300	41.170	+1.031%	185,254	-4.348%
2024-04-19	41.750	42.070000	40.4900	40.750	-2.698%	214,048	-3.362%
2024-04-18	43.250	43.450000	41.8101	41.880	-3.658%	164,815	-5.969%
2024-04-17	44.770	45.000000	43.2250	43.470	-1.429%	161,206	-9.409%
2024-04-16	44.140	44.890000	43.9600	44.100	+0.410%	97,332	-10.703%
2024-04-15	46.620	46.767200	43.8950	43.920	-3.916%	374,754	-10.337%
2024-04-12	46.250	46.427100	45.2615	45.710	-2.869%	155,824	-13.848%
2024-04-11	46.630	47.350000	45.9000	47.060	+2.127%	215,354	-16.320%
2024-04-10	45.870	46.170000	45.3600	46.080	-1.412%	132,597	-14.540%
2024-04-09	46.870	47.055000	45.7600	46.740	+0.668%	129,670	-15.747%
2024-04-08	46.580	46.969000	46.1100	46.430	-0.408%	123,813	-15.184%
2024-04-05	45.470	46.790000	45.1000	46.620	+3.531%	199,798	-15.530%
2024-04-04	46.600	47.317200	44.9500	45.030	-1.185%	245,540	-12.547%
2024-04-03	45.460	46.180000	45.2900	45.570	-0.459%	131,150	-13.583%
2024-04-02	45.560	45.950000	45.0300	45.780	-1.548%	212,448	-13.980%
2024-04-01	46.230	47.010000	46.1300	46.500	+1.551%	164,269	-15.312%
2024-03-28	45.900	46.045000	45.6400	45.790	-0.500%	91,206	-13.999%
2024-03-27	46.520	46.520000	45.6400	46.020	-0.260%	98,396	-14.429%
2024-03-26	46.700	46.710000	46.0500	46.140	-0.346%	97,416	-14.651%
2024-03-25	46.650	46.930000	46.1200	46.300	-2.011%	111,917	-14.946%
2024-03-22	47.380	47.420000	46.8200	47.250	-0.295%	92,565	-16.656%
2024-03-21	47.480	47.620000	47.0398	47.390	+1.434%	346,474	-16.902%
2024-03-20	46.250	46.820000	45.9800	46.720	+1.345%	189,679	-15.711%
2024-03-19	45.500	46.110000	45.1369	46.100	+0.765%	118,388	-14.577%
2024-03-18	45.280	46.265400	45.1800	45.750	+0.395%	242,072	-13.923%
2024-03-15	46.140	46.590000	44.9700	45.570	-3.207%	326,506	-13.583%
2024-03-14	46.170	47.479100	45.9600	47.080	+3.609%	398,166	-16.355%
2024-03-13	45.940	45.940000	44.8500	45.440	0.000%	145,959	-13.336%
2024-03-12	44.250	45.498100	44.0800	45.440	+3.958%	226,793	-13.336%
2024-03-11	43.600	43.897300	43.2500	43.710	-0.659%	113,940	-9.906%
2024-03-08	44.300	44.660000	43.7050	44.000	-1.012%	123,114	-10.500%
2024-03-07	44.030	44.520100	43.3700	44.450	+2.467%	143,328	-11.406%
2024-03-06	43.510	43.829900	42.8000	43.380	-0.253%	105,112	-9.221%
2024-03-05	45.280	45.280000	43.1500	43.490	-4.418%	199,953	-9.450%
2024-03-04	45.350	45.869900	45.1000	45.500	-0.241%	148,799	-13.451%
2024-03-01	44.880	45.649900	44.8800	45.610	+0.885%	101,949	-13.659%
2024-02-29	44.480	45.360000	44.1260	45.210	+1.985%	79,935	-12.895%
2024-02-28	44.390	44.590000	43.9800	44.330	+0.023%	57,723	-11.166%
2024-02-27	44.390	44.410000	43.7800	44.320	+0.023%	71,408	-11.146%
2024-02-26	44.980	45.080000	44.3100	44.310	-1.094%	65,716	-11.126%
2024-02-23	45.670	45.700000	44.5859	44.800	-0.444%	119,116	-12.098%
2024-02-22	44.830	45.180000	44.5400	45.000	+3.425%	274,780	-12.489%
2024-02-21	43.200	43.510000	42.7400	43.510	-0.275%	138,976	-9.492%
2024-02-20	43.670	43.870000	42.8400	43.630	-0.388%	168,669	-9.741%
2024-02-16	44.360	44.470000	43.7278	43.800	-1.017%	330,559	-10.091%
2024-02-15	44.590	44.650000	43.8811	44.250	-0.985%	584,585	-11.006%
2024-02-14	44.520	44.790000	43.9401	44.690	+1.246%	249,711	-11.882%
2024-02-13	43.800	44.720000	43.6600	44.140	-3.223%	264,503	-10.784%
2024-02-12	46.440	46.450000	45.5100	45.610	-1.851%	162,793	-13.659%
2024-02-09	45.600	46.490000	45.6000	46.470	+2.267%	110,868	-15.257%
2024-02-08	45.460	45.650000	45.1700	45.440	-0.044%	91,979	-13.336%
2024-02-07	44.340	45.460000	44.3400	45.460	+3.177%	149,841	-13.374%
2024-02-06	44.120	44.430000	43.6400	44.060	-0.091%	294,819	-10.622%
2024-02-05	44.810	44.930000	43.8401	44.100	-2.022%	349,296	-10.703%
2024-02-02	43.820	45.220000	43.8200	45.010	+2.645%	333,797	-12.508%
2024-02-01	43.550	44.509800	43.5300	43.850	+2.477%	580,281	-10.194%
2024-01-31	44.240	45.680000	42.7800	42.790	-4.209%	445,648	-7.969%
2024-01-30	45.340	45.340000	44.3100	44.670	-0.424%	453,623	-11.842%
2024-01-29	44.180	44.880000	44.0000	44.860	+2.140%	419,711	-12.216%
2024-01-26	44.000	44.259700	43.6500	43.920	-0.386%	238,926	-10.337%
2024-01-25	43.920	44.410000	43.7101	44.090	+0.846%	180,091	-10.683%
2024-01-24	43.550	44.195000	43.3850	43.720	+1.415%	519,735	-9.927%
2024-01-23	42.560	43.170000	42.3200	43.110	+0.889%	228,963	-8.652%
2024-01-22	43.270	43.380000	42.2600	42.730	-0.812%	295,528	-7.840%
2024-01-19	42.650	43.100000	42.2900	43.080	+1.796%	208,126	-8.589%
2024-01-18	42.010	42.320000	41.7300	42.320	+1.682%	266,287	-6.947%
2024-01-17	41.420	41.730000	40.9000	41.620	-0.431%	159,564	-5.382%
2024-01-16	42.300	42.380000	41.3711	41.800	+0.747%	260,300	-5.789%
2024-01-12	40.950	41.520000	40.9200	41.490	+1.467%	174,258	-5.086%
2024-01-11	41.130	41.860000	40.2400	40.890	+0.665%	623,591	-3.693%
2024-01-10	39.640	40.840000	39.6400	40.620	+2.757%	345,838	-3.053%
2024-01-09	38.940	39.530000	38.8650	39.530	+0.457%	198,248	-0.379%
2024-01-08	38.570	39.439000	38.5100	39.350	+2.795%	175,760	+0.076%
2024-01-05	38.500	38.936700	38.1400	38.280	-0.156%	68,531	+2.874%
2024-01-04	38.800	39.120000	38.2200	38.340	-1.109%	53,170	+2.713%
2024-01-03	38.500	39.160000	38.4600	38.770	-0.077%	140,242	+1.573%
2024-01-02	39.260	39.590000	38.2000	38.800	-2.094%	174,493	+1.495%
2023-12-29	39.640	39.800000	39.2442	39.630	+0.278%	148,978	-0.631%
2023-12-28	39.560	39.699900	39.3600	39.520	+0.407%	72,095	-0.354%
2023-12-27	39.300	39.470000	39.1800	39.360	-0.253%	78,181	+0.051%
2023-12-26	39.510	39.785500	39.2900	39.460	+0.025%	94,362	-0.203%
2023-12-22	39.320	39.518600	39.1401	39.450	+0.458%	67,159	-0.177%
2023-12-21	39.200	39.449900	38.7600	39.270	+0.281%	82,485	+0.280%
2023-12-20	39.850	40.000000	39.1400	39.160	-1.061%	235,721	+0.562%
2023-12-19	39.390	39.590000	39.0500	39.580	+0.228%	110,741	-0.505%
2023-12-18	39.000	39.529700	38.9000	39.490	+1.412%	133,448	-0.279%
2023-12-15	38.520	39.410000	38.5100	38.940	+1.301%	153,445	+1.130%
2023-12-14	39.680	39.680000	38.1982	38.440	-3.417%	511,374	+2.445%
2023-12-13	40.160	40.315000	39.2200	39.800	-0.050%	286,348	-1.055%
2023-12-12	39.300	39.820000	39.1800	39.820	+1.194%	151,832	-1.105%
2023-12-11	38.920	39.355000	38.5100	39.350	-1.180%	160,767	+0.076%
2023-12-08	39.000	39.830000	38.8800	39.820	+1.323%	76,433	-1.105%
2023-12-07	38.890	39.360000	38.5700	39.300	+0.821%	124,854	+0.204%
2023-12-06	39.810	39.810000	38.8800	38.980	-1.541%	108,914	+1.026%
2023-12-05	38.590	39.642700	38.4900	39.590	+1.409%	104,118	-0.530%
2023-12-04	39.050	39.120000	38.0500	39.040	-2.180%	250,606	+0.871%
2023-12-01	40.370	40.490000	39.3910	39.910	-1.796%	371,341	-1.328%
2023-11-30	40.600	40.810000	40.0700	40.640	-0.025%	113,730	-3.100%
2023-11-29	41.500	41.500000	40.4200	40.650	-1.502%	262,878	-3.124%
2023-11-28	40.500	41.300000	40.5000	41.270	+1.625%	226,879	-4.580%
2023-11-27	40.380	40.919800	40.2500	40.610	+0.470%	194,528	-3.029%
2023-11-24	40.450	40.500000	40.0900	40.420	-0.198%	71,718	-2.573%
2023-11-22	40.570	40.830000	40.0401	40.500	+1.861%	310,716	-2.765%
2023-11-21	40.200	40.270000	39.4500	39.760	-1.900%	279,057	-0.956%
2023-11-20	39.550	40.700000	39.5050	40.530	+3.182%	467,938	-2.837%
2023-11-17	39.890	39.909200	38.8690	39.280	-2.507%	295,849	+0.255%
2023-11-16	39.500	40.310000	39.3400	40.290	+2.519%	263,250	-2.259%
2023-11-15	39.560	39.800000	38.8800	39.300	+0.204%	129,605	+0.204%

.dark-mode .cpypFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cpypFQ{ color: #333333; background-color: white; border: 2px solid #333333; }MSFUDirexion Shares ETF Trust Direxion Daily MSFT Bull 2X Sharesstock NASDAQ ETF

MSFU
Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares
stock NASDAQ ETF