Dark

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

Market Open

Mar 19, 2026 9:41:02 AM EDT

25.95USD-0.498%(-0.13)594,602

26.08Bid 26.09Ask 0.01Spread

Pre-market

Mar 19, 2026 9:28:30 AM EDT

25.85USD-0.882%(-0.23)88,303

After-hours

Mar 18, 2026 4:58:30 PM EDT

26.02USD-0.192%(-0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-19	25.8300	25.950000	25.5900	25.9500	-0.498%	594,602	0.000%
2026-03-18	26.8200	26.930000	25.9800	26.0800	-3.906%	2,688,869	-0.498%
2026-03-17	27.2250	27.800000	26.9100	27.1400	-0.294%	2,518,584	-4.385%
2026-03-16	26.9800	27.309900	26.5200	27.2200	+2.177%	3,103,123	-4.666%
2026-03-13	27.3220	27.885000	26.4800	26.6400	-3.233%	3,177,522	-2.590%
2026-03-12	27.8900	28.080000	27.4901	27.5300	-1.467%	3,058,883	-5.739%
2026-03-11	28.1000	28.500000	27.4800	27.9400	-0.463%	3,037,662	-7.122%
2026-03-10	28.6500	28.670000	27.6700	28.0700	-1.750%	4,501,446	-7.553%
2026-03-09	27.8720	28.680000	27.7500	28.5700	+0.246%	4,561,628	-9.170%
2026-03-06	28.5300	29.100000	28.4600	28.5000	-1.007%	3,962,498	-8.947%
2026-03-05	27.9400	28.915000	27.9100	28.7900	+2.821%	4,779,282	-9.865%
2026-03-04	27.4900	28.845000	27.4000	28.0000	+0.539%	5,693,954	-7.321%
2026-03-03	26.3800	28.239900	26.3400	27.8500	+2.730%	6,467,105	-6.822%
2026-03-02	26.2500	27.500000	26.0800	27.1100	+2.767%	3,905,655	-4.279%
2026-02-27	26.0500	26.925000	25.9800	26.3800	-4.524%	3,605,546	-1.630%
2026-02-26	28.0100	28.410000	27.2300	27.6300	+0.582%	4,419,816	-6.080%
2026-02-25	26.1200	27.550000	26.1000	27.4700	+5.817%	4,650,349	-5.533%
2026-02-24	25.2850	25.980000	24.9800	25.9600	+2.326%	2,978,528	-0.039%
2026-02-23	26.8200	26.820000	25.1701	25.3700	-6.384%	4,260,709	+2.286%
2026-02-20	26.9800	27.490000	26.8100	27.1000	-0.660%	2,676,646	-4.244%
2026-02-19	27.6000	28.090000	27.0550	27.2800	-0.146%	2,331,577	-4.875%
2026-02-18	27.1300	27.728000	26.8950	27.3200	+1.298%	2,088,565	-5.015%
2026-02-17	27.2900	27.450000	26.6300	26.9700	-2.141%	2,335,533	-3.782%
2026-02-13	27.8700	28.150000	27.1392	27.5600	-0.505%	2,270,029	-5.842%
2026-02-12	28.1200	28.280000	27.1500	27.7000	-1.142%	3,456,716	-6.318%
2026-02-11	29.7400	29.770000	27.5700	28.0200	-4.499%	4,294,113	-7.388%
2026-02-10	30.1700	30.790000	29.2400	29.3400	-0.034%	3,693,380	-11.554%
2026-02-09	28.1500	29.540000	27.6300	29.3500	+6.225%	4,270,877	-11.584%
2026-02-06	27.4100	27.745200	26.5600	27.6300	+3.561%	5,340,831	-6.080%
2026-02-05	28.6750	28.755000	26.5000	26.6800	-9.895%	5,907,653	-2.736%
2026-02-04	29.1000	30.250000	28.9100	29.6100	+1.404%	4,425,334	-12.361%
2026-02-03	30.7800	30.780000	28.8093	29.2000	-5.715%	5,113,890	-11.130%
2026-02-02	32.0000	32.050000	30.8100	30.9700	-3.430%	3,158,224	-16.209%
2026-01-30	33.3200	33.380000	31.4500	32.0700	-1.171%	6,309,098	-19.083%
2026-01-29	33.5950	34.009900	30.4300	32.4500	-20.231%	18,238,178	-20.031%
2026-01-28	40.9500	40.959300	40.0600	40.6800	+0.469%	4,091,153	-36.209%
2026-01-27	39.3500	40.850000	39.3400	40.4900	+4.195%	1,314,820	-35.910%
2026-01-26	38.0100	39.440000	37.4700	38.8600	+1.941%	1,838,967	-33.222%
2026-01-23	35.8850	38.920000	35.7300	38.1200	+6.451%	2,392,704	-31.925%
2026-01-22	35.3300	36.050000	34.8200	35.8100	+3.169%	1,519,617	-27.534%
2026-01-21	36.0400	36.040000	33.8500	34.7100	-4.643%	2,946,219	-25.238%
2026-01-20	35.9000	36.740000	35.5340	36.4000	-2.282%	1,134,516	-28.709%
2026-01-16	36.9100	37.777200	36.7400	37.2500	+1.168%	1,251,463	-30.336%
2026-01-15	37.9300	38.000000	36.6700	36.8200	-1.207%	1,528,938	-29.522%
2026-01-14	38.4300	38.700000	36.8800	37.2700	-4.705%	1,664,884	-30.373%
2026-01-13	39.8300	39.960000	38.3400	39.1100	-2.784%	1,455,390	-33.649%
2026-01-12	40.1400	40.850000	40.0100	40.2300	-0.862%	537,313	-35.496%
2026-01-09	39.7700	40.670000	39.4100	40.5800	+0.470%	797,220	-36.052%
2026-01-08	41.0300	41.160000	40.0557	40.3900	-2.322%	537,330	-35.751%
2026-01-07	40.7600	42.380000	40.4201	41.3500	+2.149%	978,523	-37.243%
2026-01-06	39.7000	40.540000	39.0800	40.4800	+2.222%	1,216,503	-35.894%
2026-01-05	39.7500	40.100000	39.0400	39.6000	-0.050%	1,266,125	-34.470%
2026-01-02	41.6050	41.605000	39.1400	39.6200	-4.415%	1,372,308	-34.503%
2025-12-31	42.1300	42.212700	41.4100	41.4500	-1.707%	469,516	-37.394%
2025-12-30	41.8400	42.530000	41.8400	42.1700	+0.166%	380,510	-38.463%
2025-12-29	41.7200	42.300000	41.6303	42.1000	-0.331%	415,796	-38.361%
2025-12-26	42.1000	42.280000	41.9200	42.2400	-0.095%	812,886	-38.565%
2025-12-24	41.9600	42.510000	41.7600	42.2800	+0.475%	363,527	-38.623%
2025-12-23	41.7900	42.250000	41.7900	42.0800	+0.024%	412,868	-38.332%
2025-12-22	42.3100	42.710000	41.6900	42.0700	-0.402%	715,267	-38.317%
2025-12-19	42.4850	42.590000	41.6800	42.2400	+0.763%	684,364	-38.565%
2025-12-18	41.0900	42.910000	40.9600	41.9200	+3.175%	920,730	-38.096%
2025-12-17	40.7500	41.248000	40.4900	40.6300	-0.074%	498,707	-36.131%
2025-12-16	39.8900	40.910000	39.7201	40.6600	+0.594%	385,860	-36.178%
2025-12-15	41.3400	41.340000	40.0500	40.4200	-1.535%	518,092	-35.799%
2025-12-12	41.3400	41.748500	40.7000	41.0500	-2.285%	609,731	-36.784%
2025-12-11	40.6700	42.395000	40.6661	42.0100	+2.140%	922,907	-38.229%
2025-12-10	42.1900	42.190000	40.5000	41.1300	-10.490%	1,859,226	-36.907%
2025-12-09	45.4600	45.960000	45.3200	45.9500	+0.349%	307,288	-43.526%
2025-12-08	44.6200	46.010000	44.6200	45.7900	+3.270%	652,291	-43.328%
2025-12-05	44.1100	44.400000	43.5800	44.3400	+0.841%	645,839	-41.475%
2025-12-04	43.7100	44.035000	43.2000	43.9700	+1.220%	874,037	-40.982%
2025-12-03	43.1000	44.640000	42.9500	43.4400	-4.904%	1,681,208	-40.262%
2025-12-02	45.0800	46.339300	45.0628	45.6800	+1.219%	743,400	-43.192%
2025-12-01	45.3900	45.700000	44.7306	45.1300	-2.210%	721,488	-42.499%
2025-11-28	45.2700	46.240000	45.1850	46.1500	+2.715%	655,104	-43.770%
2025-11-26	45.1200	45.470000	44.1820	44.9300	+3.454%	1,155,585	-42.243%
2025-11-25	42.9400	43.770000	41.2600	43.4300	+1.306%	1,118,674	-40.249%
2025-11-24	43.0800	43.407000	41.8350	42.8700	+0.705%	941,990	-39.468%
2025-11-21	43.6200	43.800000	41.8900	42.5700	-2.808%	1,142,593	-39.042%
2025-11-20	46.3400	46.570000	43.3410	43.8000	-3.033%	994,265	-40.753%
2025-11-19	45.7400	46.729700	44.4400	45.1700	-2.860%	706,127	-42.550%
2025-11-18	46.9400	47.857900	45.1200	46.5000	-5.372%	1,020,252	-44.194%
2025-11-17	49.3050	50.050000	48.6501	49.1400	-1.107%	452,798	-47.192%
2025-11-14	47.3800	49.940000	47.2500	49.6900	+2.750%	718,538	-47.776%
2025-11-13	49.8300	50.390000	48.0400	48.3600	-3.280%	663,597	-46.340%
2025-11-12	49.7000	50.070000	47.6600	50.0000	+0.949%	742,210	-48.100%
2025-11-11	48.8200	49.654300	48.2800	49.5300	+1.185%	477,292	-47.608%
2025-11-10	47.8350	49.132400	47.6700	48.9500	+3.554%	795,186	-46.987%
2025-11-07	47.3100	47.679000	46.5698	47.2700	-0.127%	772,525	-45.103%
2025-11-06	49.0300	49.030000	47.1450	47.3300	-4.015%	895,603	-45.172%
2025-11-05	50.6000	50.784000	49.2000	49.3100	-3.009%	821,208	-47.374%
2025-11-04	50.1700	50.980000	49.5000	50.8400	-0.858%	697,242	-48.958%
2025-11-03	52.0000	52.880000	50.8110	51.2800	-0.504%	1,129,513	-49.395%
2025-10-31	53.7500	53.830000	50.9748	51.5400	-2.901%	2,673,634	-49.651%
2025-10-30	54.0400	55.038800	52.3504	53.0800	-6.153%	2,341,639	-51.112%
2025-10-29	56.9700	57.325000	55.4400	56.5600	+0.018%	2,980,013	-54.120%
2025-10-28	58.3200	58.890000	56.3100	56.5500	+3.895%	1,822,481	-54.111%
2025-10-27	54.3500	55.010000	53.9201	54.4300	+3.068%	761,098	-52.324%
2025-10-24	52.4700	53.184000	52.2872	52.8100	+0.917%	456,059	-50.862%
2025-10-23	52.6450	52.900000	51.8796	52.3300	+0.211%	314,688	-50.411%
2025-10-22	52.2100	53.190000	51.6701	52.2200	+0.967%	548,083	-50.306%
2025-10-21	51.6600	51.862600	50.7900	51.7200	+0.388%	250,970	-49.826%
2025-10-20	51.0700	51.920000	50.9000	51.5200	+1.158%	369,826	-49.631%
2025-10-17	50.0500	51.293600	49.7000	50.9300	+0.792%	291,286	-49.048%
2025-10-16	50.8200	51.619900	49.8800	50.5300	-0.863%	337,096	-48.644%
2025-10-15	51.2800	51.700000	50.2700	50.9700	-0.137%	244,019	-49.088%
2025-10-14	50.3400	51.320000	49.4700	51.0400	-0.059%	341,234	-49.158%
2025-10-13	51.4700	51.470000	50.6600	51.0700	+1.189%	380,665	-49.187%
2025-10-10	52.2800	53.052000	50.3000	50.4700	-4.449%	693,268	-48.583%
2025-10-09	52.8400	53.290000	51.8501	52.8200	-1.142%	478,260	-50.871%
2025-10-08	53.0800	53.800000	53.0800	53.4300	+0.489%	339,443	-51.432%
2025-10-07	54.2150	54.332400	52.7250	53.1700	-1.882%	547,725	-51.194%
2025-10-06	52.1900	54.650000	52.1001	54.1900	+4.392%	775,421	-52.113%
2025-10-03	51.7300	52.556200	51.4900	51.9100	+0.503%	585,419	-50.010%
2025-10-02	52.0700	52.854000	50.6500	51.6500	-1.600%	942,295	-49.758%
2025-10-01	51.4450	52.640000	50.9000	52.4900	+0.749%	514,820	-50.562%
2025-09-30	51.2000	52.164300	50.5200	52.1000	+1.106%	512,469	-50.192%
2025-09-29	50.8000	51.930000	50.4000	51.5300	+1.297%	494,600	-49.641%
2025-09-26	50.4500	51.345800	49.9500	50.8700	+1.720%	568,328	-48.988%
2025-09-25	50.1700	50.610100	49.6300	50.0100	-1.244%	476,242	-48.110%
2025-09-24	50.8600	51.020000	50.0702	50.6400	+0.178%	356,732	-48.756%
2025-09-23	51.4800	51.540000	50.1500	50.5500	-2.338%	540,887	-48.665%
2025-09-22	52.0700	52.419000	51.3900	51.7600	-1.334%	708,938	-49.865%
2025-09-19	51.0000	52.720000	50.9838	52.4600	+3.533%	721,863	-50.534%
2025-09-18	51.1200	51.550000	50.5100	50.6700	-0.550%	516,889	-48.786%
2025-09-17	51.1400	51.220000	50.1900	50.9500	+0.197%	464,704	-49.068%
2025-09-16	52.4000	52.440000	50.6700	50.8500	-2.380%	829,413	-48.968%
2025-09-15	50.7800	52.120000	50.4637	52.0900	+2.117%	795,730	-50.182%
2025-09-12	50.2750	51.530000	49.8600	51.0100	+3.301%	1,626,388	-49.128%
2025-09-11	49.5800	49.740000	48.7200	49.3800	+0.427%	1,282,642	-47.448%
2025-09-10	49.7500	49.750000	48.5100	49.1700	+0.738%	617,577	-47.224%
2025-09-09	49.3900	49.560000	48.7185	48.8100	-0.143%	341,519	-46.835%
2025-09-08	48.9000	49.400000	48.2800	48.8800	+1.348%	518,728	-46.911%
2025-09-05	51.0300	51.600000	47.6850	48.2300	-5.022%	674,216	-46.195%
2025-09-04	50.0500	50.857600	49.8937	50.7800	+0.754%	208,262	-48.897%
2025-09-03	50.0500	50.800000	49.7300	50.4000	+0.219%	193,909	-48.512%
2025-09-02	49.3700	50.380000	48.6600	50.2900	-0.613%	334,460	-48.399%
2025-08-29	51.0200	51.189400	50.2000	50.6000	-1.422%	259,972	-48.715%
2025-08-28	50.8300	51.580000	50.5000	51.3300	+1.223%	360,220	-49.445%
2025-08-27	49.6429	50.799600	49.3691	50.7100	+1.786%	359,790	-48.827%
2025-08-26	50.1300	50.380000	49.1100	49.8200	-1.033%	493,933	-47.912%
2025-08-25	50.7200	51.050000	50.3000	50.3400	-1.003%	258,143	-48.451%
2025-08-22	50.2900	51.599000	49.9200	50.8500	+1.073%	658,248	-48.968%
2025-08-21	50.2000	51.000000	50.0238	50.3100	-0.337%	310,539	-48.420%
2025-08-20	51.4000	51.494600	50.2200	50.4800	-1.694%	366,545	-48.594%
2025-08-19	52.3900	52.460000	51.0700	51.3500	-2.875%	533,162	-49.464%
2025-08-18	53.7700	53.940000	52.2100	52.8700	-1.141%	366,384	-50.917%
2025-08-15	54.0500	54.650000	53.3000	53.4800	-0.871%	217,241	-51.477%
2025-08-14	53.9000	54.670000	53.5400	53.9500	+0.672%	364,173	-51.900%
2025-08-13	56.0000	56.179100	53.3801	53.5900	-3.494%	576,120	-51.577%
2025-08-12	54.3600	55.810000	54.1400	55.5300	+2.833%	513,225	-53.269%
2025-08-11	54.1000	55.140000	53.5000	54.0000	0.000%	487,518	-51.944%
2025-08-08	54.0900	54.500000	53.4900	54.0000	+0.390%	299,358	-51.944%
2025-08-07	55.0500	55.300000	53.1400	53.7900	-1.628%	749,868	-51.757%
2025-08-06	55.9100	56.110000	54.5200	54.6800	-1.067%	450,724	-52.542%
2025-08-05	57.2500	57.370000	55.1279	55.2700	-2.933%	490,085	-53.049%
2025-08-04	55.3700	57.529900	55.3700	56.9400	+4.324%	471,855	-54.426%
2025-08-01	56.8700	56.940000	53.9400	54.5800	-3.484%	559,938	-52.455%
2025-07-31	61.1600	61.160000	56.3000	56.5500	+7.387%	1,242,422	-54.111%
2025-07-30	52.9300	53.130000	51.7700	52.6600	+0.343%	765,999	-50.722%
2025-07-29	52.9900	53.401200	52.1800	52.4800	+0.153%	246,413	-50.553%
2025-07-28	52.7000	52.900000	51.9192	52.4000	-0.532%	288,052	-50.477%
2025-07-25	52.4200	53.550000	51.9400	52.6800	+0.986%	260,734	-50.740%
2025-07-24	51.7400	52.517500	51.4100	52.1655	+1.906%	167,678	-50.254%
2025-07-23	51.2300	51.230000	50.0700	51.1900	+0.274%	151,013	-49.307%
2025-07-22	52.1500	52.200000	51.0200	51.0500	-1.884%	109,908	-49.167%
2025-07-21	51.3700	52.400000	51.0894	52.0300	+0.115%	181,354	-50.125%
2025-07-18	52.8900	52.940000	51.6880	51.9700	-0.821%	175,105	-50.067%
2025-07-17	51.1900	52.713100	51.1800	52.4000	+2.404%	185,400	-50.477%
2025-07-16	51.1600	51.360000	50.5050	51.1700	-0.078%	118,562	-49.287%
2025-07-15	50.6500	51.690000	50.5700	51.2100	+1.106%	171,226	-49.326%
2025-07-14	50.3500	50.810000	50.2700	50.6500	-0.118%	118,727	-48.766%
2025-07-11	49.7500	51.072000	49.6350	50.7100	+0.515%	166,441	-48.827%
2025-07-10	50.7600	50.920000	49.6700	50.4500	-0.630%	377,047	-48.563%
2025-07-09	50.1600	51.450000	50.0850	50.7700	+2.628%	261,517	-48.887%
2025-07-08	49.6600	49.725000	48.9800	49.4700	-0.403%	138,653	-47.544%
2025-07-07	49.5000	49.850000	49.2100	49.6700	-0.381%	170,078	-47.755%
2025-07-03	48.8300	50.160000	48.8300	49.8600	+2.953%	226,511	-47.954%
2025-07-02	48.1400	48.890000	47.9500	48.4300	-0.452%	260,542	-46.418%
2025-07-01	49.5400	49.830000	48.4200	48.6500	-2.073%	299,868	-46.660%
2025-06-30	49.7400	50.350000	49.3500	49.6800	+0.546%	198,358	-47.766%
2025-06-27	49.7400	50.100000	49.0100	49.4100	-0.643%	264,193	-47.480%
2025-06-26	48.9800	49.890000	48.8900	49.7300	+1.906%	318,901	-47.818%
2025-06-25	48.6800	49.200000	48.2500	48.8000	+0.826%	441,684	-46.824%
2025-06-24	48.1900	48.690000	47.7100	48.4000	+1.023%	258,874	-46.384%
2025-06-23	46.3300	48.250000	45.2902	47.9100	+3.769%	436,646	-45.836%
2025-06-20	47.1000	47.410000	46.1700	46.1700	-1.409%	201,811	-43.795%
2025-06-18	46.4900	46.980000	45.9100	46.8300	+0.883%	368,686	-44.587%
2025-06-17	45.8900	46.570000	45.7400	46.4200	-0.450%	262,361	-44.097%
2025-06-16	45.9800	46.960000	45.9800	46.6300	+1.657%	214,942	-44.349%
2025-06-13	45.9300	46.650000	45.4700	45.8700	-1.777%	347,717	-43.427%
2025-06-12	45.9900	46.980000	45.7000	46.7000	+2.570%	285,666	-44.433%
2025-06-11	44.9800	46.050000	44.9300	45.5300	+0.730%	354,411	-43.005%
2025-06-10	45.3300	45.400000	44.4700	45.2000	-0.790%	434,075	-42.588%
2025-06-09	45.0700	45.680000	44.7700	45.5600	+1.087%	268,573	-43.042%
2025-06-06	45.0000	45.670000	44.8500	45.0700	+1.054%	288,232	-42.423%
2025-06-05	44.1900	44.990000	43.9415	44.6000	+1.525%	695,141	-41.816%
2025-06-04	43.9800	44.230000	43.7750	43.9300	+0.366%	284,884	-40.929%
2025-06-03	43.5900	43.920000	43.3700	43.7700	+0.390%	210,511	-40.713%
2025-06-02	42.7300	43.600000	42.6800	43.6000	+1.019%	324,852	-40.482%
2025-05-30	43.2100	43.530000	42.3951	43.1600	+0.466%	373,993	-39.875%
2025-05-29	43.4900	43.520000	42.3752	42.9600	+0.468%	282,930	-39.595%
2025-05-28	43.4600	43.740000	42.7100	42.7600	-1.429%	369,729	-39.312%
2025-05-27	42.6800	43.450000	42.6000	43.3800	+4.581%	416,284	-40.180%
2025-05-23	41.3900	42.110000	41.2500	41.4800	-2.101%	348,956	-37.440%
2025-05-22	42.4150	43.390000	42.2400	42.3700	+1.049%	403,537	-38.754%
2025-05-21	42.3100	42.950300	41.8600	41.9300	-2.602%	519,531	-38.111%
2025-05-20	42.5250	43.070000	42.3500	43.0500	-0.255%	288,199	-39.721%
2025-05-19	41.6700	43.319000	41.6700	43.1600	+1.961%	483,151	-39.875%
2025-05-16	42.0100	42.330000	41.3200	42.3300	+0.475%	356,747	-38.696%
2025-05-15	41.7900	42.730000	41.7200	42.1300	+0.381%	506,243	-38.405%
2025-05-14	41.1100	42.150000	41.1100	41.9700	+1.745%	524,423	-38.170%
2025-05-13	41.0850	41.545000	40.6200	41.2500	-0.121%	642,542	-37.091%
2025-05-12	40.7200	41.300000	39.6500	41.3000	+4.636%	667,059	-37.167%
2025-05-09	39.8200	39.820000	38.9402	39.4700	+0.229%	274,991	-34.254%
2025-05-08	39.3400	40.339900	38.9200	39.3800	+2.206%	448,880	-34.104%
2025-05-07	38.6500	39.375000	38.1900	38.5300	0.000%	450,699	-32.650%
2025-05-06	38.1410	39.300000	38.1300	38.5300	-1.256%	319,785	-32.650%
2025-05-05	38.4100	39.650000	38.3400	39.0200	+0.438%	528,210	-33.496%
2025-05-02	38.5000	39.630000	38.0200	38.8500	+4.492%	1,220,046	-33.205%
2025-05-01	38.1000	39.080000	37.1500	37.1800	+15.898%	2,258,450	-30.204%
2025-04-30	31.5100	32.520000	30.5800	32.0800	-0.031%	1,326,095	-19.108%
2025-04-29	31.6500	32.260000	31.6000	32.0900	+1.294%	342,125	-19.134%
2025-04-28	31.7800	31.920000	30.9500	31.6800	-0.220%	355,493	-18.087%
2025-04-25	31.1000	31.810000	30.6135	31.7500	+2.222%	418,126	-18.268%
2025-04-24	29.3600	31.140000	29.2300	31.0600	+7.030%	268,077	-16.452%
2025-04-23	29.3300	29.965000	28.9050	29.0200	+3.865%	525,890	-10.579%
2025-04-22	27.3900	28.057600	26.9042	27.9400	+4.176%	238,482	-7.122%
2025-04-21	27.4500	27.575000	26.2750	26.8200	-4.555%	258,640	-3.244%
2025-04-17	28.9900	29.140000	28.0100	28.1000	-2.193%	157,560	-7.651%
2025-04-16	30.2000	30.280000	28.2200	28.7300	-7.352%	317,525	-9.676%
2025-04-15	31.4900	32.010000	30.8400	31.0100	-1.273%	231,994	-16.317%
2025-04-14	32.1700	32.470000	30.8200	31.4100	-0.064%	519,959	-17.383%
2025-04-11	30.3600	31.700000	30.0000	31.4300	+3.558%	407,057	-17.436%
2025-04-10	30.5000	30.795000	28.2000	30.3500	-4.710%	823,885	-14.498%
2025-04-09	26.3450	32.310500	26.3450	31.8500	+19.512%	974,335	-18.524%
2025-04-08	28.6900	29.380000	25.9100	26.6500	-1.260%	843,010	-2.627%
2025-04-07	25.8900	29.000000	25.0600	26.9900	-1.316%	1,112,736	-3.853%
2025-04-04	27.9900	29.640000	27.3100	27.3500	-7.194%	1,157,169	-5.119%
2025-04-03	29.8000	30.170000	28.8850	29.4700	-4.720%	522,464	-11.944%
2025-04-02	30.2800	31.410000	30.0600	30.9300	-0.032%	453,139	-16.101%
2025-04-01	29.7300	31.050000	29.6100	30.9400	+3.756%	394,359	-16.128%
2025-03-31	29.4250	30.140000	28.5900	29.8200	-2.005%	924,932	-12.978%
2025-03-28	32.0600	32.158000	30.1400	30.4300	-6.167%	398,626	-14.722%
2025-03-27	32.3400	32.699500	31.9500	32.4300	+0.371%	218,695	-19.981%
2025-03-26	33.2200	33.240000	32.1020	32.3100	-2.710%	277,622	-19.684%
2025-03-25	33.0500	33.400000	32.8100	33.2100	+0.332%	299,218	-21.861%
2025-03-24	33.4850	33.510000	32.6050	33.1000	+0.853%	576,920	-21.601%
2025-03-21	31.5400	32.900000	31.4600	32.8200	+2.116%	261,962	-20.932%
2025-03-20	31.9000	32.940400	31.6900	32.1400	-0.465%	275,820	-19.259%
2025-03-19	31.8400	32.590000	31.7150	32.2900	+2.184%	322,068	-19.635%
2025-03-18	32.1300	32.140000	31.2013	31.6000	-2.709%	258,277	-17.880%
2025-03-17	32.1300	33.133000	31.9700	32.4800	+0.185%	352,010	-20.105%
2025-03-14	31.0400	32.650000	31.0400	32.4200	+4.885%	491,348	-19.957%
2025-03-13	31.6100	31.980000	30.6800	30.9100	-2.153%	466,015	-16.047%
2025-03-12	31.6000	31.950000	30.9700	31.5900	+1.413%	539,467	-17.854%
2025-03-11	31.0200	32.070000	30.6300	31.1500	-0.096%	471,038	-16.693%
2025-03-10	32.1400	32.180000	30.6600	31.1800	-6.338%	759,560	-16.774%
2025-03-07	33.2400	33.640000	32.1000	33.2900	-2.232%	539,573	-22.049%
2025-03-06	33.6000	34.937000	33.4600	34.0500	-2.099%	673,137	-23.789%
2025-03-05	32.7700	34.880000	32.7300	34.7800	+6.328%	504,977	-25.388%
2025-03-04	31.7500	33.339500	31.4301	32.7100	-0.031%	886,629	-20.666%
2025-03-03	34.4300	34.430000	32.2800	32.7200	-4.159%	653,836	-20.691%
2025-02-28	33.4100	34.250000	32.4200	34.1400	+2.093%	685,679	-23.989%
2025-02-27	34.9700	35.700000	33.3900	33.4400	-3.631%	786,568	-22.398%
2025-02-26	34.4300	35.350400	33.7800	34.7000	+0.901%	699,536	-25.216%
2025-02-25	35.0000	35.088800	34.1800	34.3900	-3.072%	863,544	-24.542%
2025-02-24	36.3900	36.410000	34.6338	35.4800	-2.097%	1,123,325	-26.860%
2025-02-21	37.8900	38.010000	36.1802	36.2400	-3.822%	1,774,584	-28.394%
2025-02-20	37.5800	38.260000	37.0700	37.6800	+0.938%	1,636,224	-31.131%
2025-02-19	36.1800	37.449900	36.0800	37.3300	+2.555%	1,471,104	-30.485%
2025-02-18	36.1900	36.584000	35.8700	36.4000	+0.552%	772,372	-28.709%
2025-02-14	36.1000	36.280000	35.7800	36.2000	-1.201%	856,096	-28.315%
2025-02-13	36.1000	36.709000	35.8900	36.6400	+0.742%	897,795	-29.176%
2025-02-12	36.0800	36.670000	35.5465	36.3700	-1.276%	854,195	-28.650%
2025-02-11	36.4800	36.979700	36.4300	36.8400	-0.379%	450,300	-29.560%
2025-02-10	37.1800	37.520000	36.7450	36.9800	+1.176%	778,912	-29.827%
2025-02-07	37.6600	38.130000	36.2400	36.5500	-2.947%	1,225,467	-29.001%
2025-02-06	37.3700	38.100000	37.3606	37.6600	+1.209%	752,410	-31.094%
2025-02-05	36.9700	37.302800	36.7100	37.2100	+0.432%	564,730	-30.261%
2025-02-04	37.0200	37.349900	36.6400	37.0500	+0.597%	975,873	-29.960%
2025-02-03	36.8750	37.620000	36.4200	36.8300	-2.074%	1,261,817	-29.541%
2025-01-31	38.2200	38.620000	37.6100	37.6100	-0.053%	2,234,621	-31.002%
2025-01-30	38.2400	39.140000	37.3000	37.6300	-12.570%	3,954,663	-31.039%
2025-01-29	43.7100	43.780000	42.5703	43.0400	-1.847%	1,069,167	-39.707%
2025-01-28	41.4300	44.122300	40.9300	43.8500	+5.637%	650,486	-40.821%
2025-01-27	39.5400	41.600000	39.3700	41.5100	-4.156%	1,093,179	-37.485%
2025-01-24	43.4600	43.821000	42.8600	43.3100	-1.299%	337,168	-40.083%
2025-01-23	42.9600	43.886400	42.9300	43.8800	+0.091%	386,113	-40.861%
2025-01-22	42.1800	43.970000	41.9100	43.8400	+8.113%	741,000	-40.807%
2025-01-21	40.8800	40.920000	39.9800	40.5500	-0.123%	470,748	-36.005%
2025-01-17	41.4000	41.490000	40.4515	40.6000	+1.933%	396,961	-36.084%
2025-01-16	40.6200	40.740000	39.8100	39.8300	-0.871%	333,957	-34.848%
2025-01-15	38.9300	40.470000	38.7300	40.1800	+5.101%	358,132	-35.416%
2025-01-14	38.7200	38.960000	37.3200	38.2300	-0.753%	301,858	-32.121%
2025-01-13	38.1400	38.690000	37.6100	38.5200	-0.849%	334,306	-32.632%
2025-01-10	39.8500	39.880000	38.1100	38.8500	-2.705%	282,629	-33.205%
2025-01-08	39.7500	40.380000	39.4000	39.9300	+0.884%	255,886	-35.011%
2025-01-07	40.9000	41.100000	39.2700	39.5800	-2.656%	481,381	-34.437%
2025-01-06	40.6000	41.815000	40.2000	40.6600	+2.058%	758,820	-36.178%
2025-01-03	39.4800	39.880000	39.0900	39.8400	+2.311%	395,572	-34.864%
2025-01-02	40.2300	40.287500	38.2400	38.9400	-1.368%	356,664	-33.359%
2024-12-31	40.3900	40.451200	39.3278	39.4800	-1.620%	312,912	-34.271%
2024-12-30	40.3100	40.620000	39.5900	40.1300	-2.762%	428,484	-35.335%
2024-12-27	42.1000	42.160000	40.4700	41.2700	-3.530%	415,947	-37.121%
2024-12-26	42.9900	43.310000	42.4800	42.7800	-0.512%	301,828	-39.341%
2024-12-24	42.0100	43.000000	42.0100	43.0000	+1.823%	208,156	-39.651%
2024-12-23	42.4300	42.660000	41.7714	42.2300	-1.791%	315,542	-38.551%
2024-12-20	42.2400	44.260000	41.3700	43.0000	-0.070%	548,416	-39.651%
2024-12-19	44.0000	44.155000	42.9055	43.0300	-0.209%	371,678	-39.693%
2024-12-18	45.7900	46.220000	43.0753	43.1200	-7.547%	522,207	-39.819%
2024-12-17	45.9100	46.760000	45.7000	46.6400	+1.303%	284,162	-44.361%
2024-12-16	45.0000	46.150000	44.7800	46.0400	+1.926%	322,427	-43.636%
2024-12-13	45.4300	46.020000	44.8653	45.1700	-1.095%	422,416	-42.550%
2024-12-12	45.6700	47.060000	45.6000	45.6700	-2.664%	593,530	-43.179%
2024-12-11	45.8700	47.180000	45.8700	46.9200	+2.490%	292,387	-44.693%
2024-12-10	45.8700	47.100000	45.4300	45.7800	-1.176%	344,982	-43.316%
2024-12-09	45.7200	46.792000	45.2300	46.3250	+1.058%	550,721	-43.983%
2024-12-06	45.6800	46.360000	45.4700	45.8400	+0.284%	522,199	-43.390%
2024-12-05	44.8200	46.099300	44.3900	45.7100	+2.489%	550,687	-43.229%
2024-12-04	43.8100	45.070000	43.7000	44.6000	+2.741%	489,013	-41.816%
2024-12-03	43.0450	43.650000	42.7100	43.4100	+0.115%	274,339	-40.221%
2024-12-02	41.5000	43.710000	41.5000	43.3600	+3.435%	376,424	-40.152%
2024-11-29	41.1700	42.160000	40.7700	41.9200	+0.191%	242,901	-38.096%
2024-11-27	42.2800	42.530000	41.6800	41.8400	-2.266%	241,238	-37.978%
2024-11-26	41.1850	43.049400	41.0600	42.8100	+4.161%	527,336	-39.383%
2024-11-25	41.0500	41.500000	40.3100	41.1000	+0.859%	324,102	-36.861%
2024-11-22	39.5900	40.790000	39.5804	40.7500	+1.977%	251,032	-36.319%
2024-11-21	41.2100	41.299800	39.4844	39.9600	-0.893%	325,628	-35.060%
2024-11-20	40.6100	40.610000	39.3800	40.3200	-1.128%	267,393	-35.640%
2024-11-19	39.9400	40.818000	39.5800	40.7800	+0.991%	273,998	-36.366%
2024-11-18	40.0900	40.895000	39.7300	40.3800	+0.273%	194,530	-35.736%
2024-11-15	41.3800	41.770000	39.9700	40.2700	-5.492%	383,313	-35.560%
2024-11-14	42.2900	42.900000	41.3300	42.6100	+0.614%	640,555	-39.099%
2024-11-13	41.6500	43.150500	40.9700	42.3500	+1.050%	506,971	-38.725%
2024-11-12	40.8800	42.199000	40.8050	41.9100	+2.220%	324,953	-38.082%
2024-11-11	41.8700	42.299900	40.5602	41.0000	-2.171%	557,511	-36.707%
2024-11-08	42.4500	42.620000	41.7300	41.9100	-1.319%	434,805	-38.082%
2024-11-07	41.6000	42.730000	41.4100	42.4700	+2.560%	577,069	-38.898%
2024-11-06	39.9900	41.470000	39.6044	41.4100	+4.150%	772,098	-37.334%
2024-11-05	39.2200	40.412338	39.1800	39.7600	+1.248%	450,851	-34.733%
2024-11-04	39.4500	39.555000	38.6741	39.2700	-0.708%	452,189	-33.919%
2024-11-01	39.3500	40.550000	39.0500	39.5500	+1.514%	1,004,815	-34.387%
2024-10-31	40.7250	40.725000	38.8800	38.9600	-12.430%	2,563,506	-33.393%
2024-10-30	45.2300	45.440000	44.1726	44.4900	+0.861%	2,224,529	-41.672%
2024-10-29	43.3000	44.380000	42.8925	44.1100	+2.391%	475,206	-41.170%
2024-10-28	44.1500	44.150000	43.0200	43.0800	-0.783%	396,932	-39.763%
2024-10-25	43.0800	44.250000	43.0800	43.4200	+1.520%	429,844	-40.235%
2024-10-24	42.8700	42.980000	42.2500	42.7700	+0.140%	447,297	-39.327%
2024-10-23	43.9800	44.000000	42.2800	42.7100	-1.431%	557,174	-39.241%
2024-10-22	41.5000	43.920000	41.4505	43.3300	+4.134%	731,791	-40.111%
2024-10-21	41.0900	41.610000	40.6093	41.6100	+0.386%	202,433	-37.635%
2024-10-18	41.3400	41.780000	41.1304	41.4500	+0.558%	297,767	-37.394%
2024-10-17	42.2300	42.310000	40.9800	41.2200	+0.219%	388,295	-37.045%
2024-10-16	40.9700	41.140000	40.0000	41.1300	-1.272%	440,582	-36.907%
2024-10-15	42.2900	42.390000	40.9800	41.6600	-0.287%	504,895	-37.710%
2024-10-14	41.4700	42.706300	41.4600	41.7800	+1.383%	543,827	-37.889%
2024-10-11	41.1400	41.350000	40.5700	41.2100	+0.121%	355,380	-37.030%
2024-10-10	41.0600	41.420000	40.6400	41.1600	-0.748%	364,463	-36.953%
2024-10-09	41.1600	42.060000	40.8927	41.4700	+1.220%	583,245	-37.425%
2024-10-08	40.1800	41.120000	39.7296	40.9700	+2.502%	510,541	-36.661%
2024-10-07	41.2300	41.440000	39.8400	39.9700	-3.127%	555,348	-35.076%
2024-10-04	41.6400	41.960000	41.0500	41.2600	-0.314%	469,145	-37.106%
2024-10-03	41.6600	41.960000	40.9500	41.3900	-0.289%	225,981	-37.304%
2024-10-02	42.5600	42.560000	41.4500	41.5100	-1.705%	219,031	-37.485%
2024-10-01	43.7300	43.730000	41.8700	42.2300	-4.392%	272,211	-38.551%
2024-09-30	43.6800	44.200000	43.1900	44.1700	+0.983%	132,071	-41.250%
2024-09-27	44.5400	44.540000	43.6600	43.7400	-1.664%	188,358	-40.672%
2024-09-26	45.2300	45.230000	44.0051	44.4800	-0.314%	280,587	-41.659%

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

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