Dark

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

At Close

Jul 28, 2026 3:59:50 PM EDT

24.30USD+2.230%(+0.53)5,949,214

23.62Bid 24.31Ask 0.69Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

23.85USD+4.148%(+0.95)0

After-hours

Jul 28, 2026 4:59:30 PM EDT

24.32USD+0.082%(+0.02)28,297

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	24.2300	25.1000	24.100000	24.3000	+2.230%	5,949,214	0.000%
2026-07-27	23.8850	24.3700	23.640000	23.7700	+3.799%	4,906,485	+2.230%
2026-07-24	23.6000	23.7700	22.780000	22.9000	0.000%	5,636,333	+6.114%
2026-07-23	23.9250	24.1300	22.380000	22.9000	-4.544%	6,040,379	+6.114%
2026-07-22	25.1800	25.3000	23.565000	23.9900	-3.655%	5,584,434	+1.292%
2026-07-21	25.0700	25.3800	24.720000	24.9000	-2.391%	3,821,425	-2.410%
2026-07-20	24.1200	25.5950	23.920000	25.5100	+4.378%	5,798,673	-4.743%
2026-07-17	24.5400	25.0200	23.891000	24.4400	-3.742%	6,630,030	-0.573%
2026-07-16	25.0100	25.9910	24.270000	25.3900	+2.794%	7,912,908	-4.293%
2026-07-15	23.7600	25.1150	23.620000	24.7000	+5.420%	11,668,261	-1.619%
2026-07-14	23.1300	23.8200	22.650000	23.4300	-3.062%	7,784,698	+3.713%
2026-07-13	23.7800	24.5000	23.360000	24.1700	+2.983%	5,570,133	+0.538%
2026-07-10	23.8000	24.2900	23.040000	23.4700	+0.385%	5,566,244	+3.536%
2026-07-09	22.2100	23.4200	22.060000	23.3800	+0.559%	6,064,753	+3.935%
2026-07-08	23.3300	23.5200	23.030000	23.2500	-2.963%	5,082,314	+4.516%
2026-07-07	24.4100	24.7890	23.890000	23.9600	+0.927%	9,248,730	+1.419%
2026-07-06	23.7300	24.0000	23.030000	23.7400	-1.494%	7,578,163	+2.359%
2026-07-02	23.3800	24.3813	23.360000	24.1000	+2.728%	12,212,996	+0.830%
2026-07-01	23.0200	23.9900	22.350000	23.4600	+6.202%	12,415,092	+3.581%
2026-06-30	21.8800	22.2473	21.472100	22.0900	+2.221%	8,567,540	+10.005%
2026-06-29	22.6000	23.0250	21.410000	21.6100	-1.728%	11,381,756	+12.448%
2026-06-26	20.3400	22.5500	20.160000	21.9900	+10.614%	13,780,716	+10.505%
2026-06-25	21.0600	21.2000	19.470000	19.8800	-7.016%	12,388,422	+22.233%
2026-06-24	22.0700	22.9750	21.290000	21.3800	-4.554%	5,933,474	+13.658%
2026-06-23	22.2050	22.7900	22.015000	22.4000	+2.989%	6,674,128	+8.482%
2026-06-22	22.7600	23.4950	21.734000	21.7500	-6.290%	7,163,807	+11.724%
2026-06-18	23.0550	23.5000	22.500000	23.2100	0.000%	8,480,424	+4.696%
2026-06-17	24.6200	24.6800	23.020700	23.2100	-7.640%	6,323,708	+4.696%
2026-06-16	25.4000	25.4950	24.720000	25.1300	-3.085%	5,403,218	-3.303%
2026-06-15	25.5200	26.1450	25.040000	25.9300	+4.683%	7,072,439	-6.286%
2026-06-12	24.8200	24.8800	23.680000	24.7700	+0.283%	6,655,648	-1.897%
2026-06-11	25.3400	25.5700	23.930000	24.7000	-3.666%	8,604,384	-1.619%
2026-06-10	25.8200	26.6500	25.620900	25.6400	-2.952%	4,608,944	-5.226%
2026-06-09	27.2000	27.5900	25.785000	26.4200	-4.206%	8,053,842	-8.024%
2026-06-08	27.9100	28.2800	27.140000	27.5800	-2.372%	6,825,244	-11.893%
2026-06-05	29.8200	30.0100	27.930000	28.2500	-5.392%	8,916,898	-13.982%
2026-06-04	30.9400	30.9700	29.625000	29.8600	+0.235%	7,304,308	-18.620%
2026-06-03	31.2900	31.6300	29.310100	29.7900	-6.291%	10,433,695	-18.429%
2026-06-02	32.6600	33.6000	31.650000	31.7900	-8.360%	11,894,573	-23.561%
2026-06-01	35.3250	35.5300	34.350949	34.6900	+4.835%	14,751,062	-29.951%
2026-05-29	30.6950	33.1750	30.670000	33.0900	+10.595%	13,906,402	-26.564%
2026-05-28	28.0200	30.2600	28.010000	29.9200	+6.819%	9,765,856	-18.783%
2026-05-27	27.7600	28.4300	27.560000	28.0100	-1.616%	5,450,877	-13.245%
2026-05-26	28.5350	28.9700	28.055000	28.4700	-1.180%	5,529,459	-14.647%
2026-05-22	28.9300	29.6150	28.500000	28.8100	-0.346%	5,079,193	-15.654%
2026-05-21	29.7050	29.9200	28.450000	28.9100	-0.516%	7,372,311	-15.946%
2026-05-20	28.1150	29.1950	27.740000	29.0600	+1.573%	5,075,288	-16.380%
2026-05-19	30.3250	30.7200	28.470000	28.6100	-2.852%	9,460,753	-15.065%
2026-05-18	28.4700	29.6500	28.350000	29.4500	+0.718%	8,212,990	-17.487%
2026-05-15	28.1900	30.0600	28.030000	29.2400	+6.096%	13,514,292	-16.895%
2026-05-14	26.8400	27.8800	26.420000	27.5600	+2.188%	5,390,477	-11.829%
2026-05-13	26.7800	27.1500	26.440100	26.9700	-1.425%	6,187,262	-9.900%
2026-05-12	28.2700	28.4000	27.200000	27.3600	-2.390%	5,133,351	-11.184%
2026-05-11	27.3800	28.0300	27.050000	28.0300	-1.198%	6,067,953	-13.307%
2026-05-08	28.6900	28.8600	28.220100	28.3700	-2.876%	6,508,647	-14.346%
2026-05-07	29.1200	30.1500	28.910000	29.2100	+3.508%	8,826,728	-16.809%
2026-05-06	27.4100	28.8400	27.050000	28.2200	+1.183%	6,671,198	-13.891%
2026-05-05	28.4300	28.6399	27.560000	27.8900	-1.204%	5,085,757	-12.872%
2026-05-04	27.9400	29.1901	27.830000	28.2300	-0.423%	6,077,076	-13.921%
2026-05-01	28.1000	28.6950	27.810000	28.3500	+3.166%	6,689,612	-14.286%
2026-04-30	27.8700	28.3900	26.115000	27.4800	-7.940%	15,538,705	-11.572%
2026-04-29	29.7900	30.1499	29.225000	29.8500	-2.163%	11,857,282	-18.593%
2026-04-28	29.8400	30.5900	29.470100	30.5100	+1.972%	6,620,940	-20.354%
2026-04-27	29.5400	30.2000	28.820000	29.9200	+0.134%	7,494,731	-18.783%
2026-04-24	28.8000	29.8900	28.650000	29.8800	+4.220%	6,965,359	-18.675%
2026-04-23	29.2300	29.7550	28.035000	28.6700	-7.873%	10,614,209	-15.242%
2026-04-22	30.2000	31.2200	29.850000	31.1200	+4.045%	5,797,759	-21.915%
2026-04-21	29.3000	30.3300	28.940000	29.9100	+2.819%	9,836,163	-18.756%
2026-04-20	29.5300	29.8000	28.820000	29.0900	-2.153%	6,418,764	-16.466%
2026-04-17	30.0450	30.9700	29.459900	29.7300	+1.191%	12,200,938	-18.264%
2026-04-16	29.3300	29.5000	28.300000	29.3800	+4.221%	11,372,287	-17.291%
2026-04-15	26.4300	28.5850	26.290000	28.1900	+9.221%	12,127,783	-13.799%
2026-04-14	25.1300	26.0100	24.970000	25.8100	+4.494%	9,884,587	-5.850%
2026-04-13	23.3600	24.7150	23.050000	24.7000	+7.251%	7,703,742	-1.619%
2026-04-10	23.2700	23.6101	22.920000	23.0300	-1.244%	5,120,893	+5.515%
2026-04-09	23.2650	23.3600	22.570000	23.3200	-0.724%	6,100,749	+4.202%
2026-04-08	24.7600	24.8100	23.130000	23.4900	+1.076%	5,714,901	+3.448%
2026-04-07	23.0000	23.2500	22.530200	23.2400	-0.300%	3,415,728	+4.561%
2026-04-06	23.3700	23.4100	22.890000	23.3100	-0.342%	3,625,755	+4.247%
2026-04-02	22.6200	23.3950	22.236800	23.3900	+2.051%	4,034,955	+3.891%
2026-04-01	23.4000	23.4200	22.765000	22.9200	-0.391%	5,494,237	+6.021%
2026-03-31	22.3800	23.3300	22.165000	23.0100	+6.233%	5,507,015	+5.606%
2026-03-30	21.9900	22.4300	21.345000	21.6600	+1.215%	5,391,856	+12.188%
2026-03-27	22.0400	22.1000	21.380000	21.4000	-5.100%	4,715,483	+13.551%
2026-03-26	23.1700	23.6500	22.470000	22.5500	-2.802%	5,342,615	+7.761%
2026-03-25	23.9000	23.9400	23.030000	23.2000	-0.939%	4,201,456	+4.741%
2026-03-24	24.6800	24.6800	23.310000	23.4200	-5.944%	5,900,741	+3.757%
2026-03-23	25.0700	25.4300	24.720000	24.9000	+0.565%	4,043,214	-2.410%
2026-03-20	25.3950	25.4400	24.525000	24.7600	-3.658%	4,512,384	-1.858%
2026-03-19	25.8700	26.1700	25.460000	25.7000	-1.457%	3,500,927	-5.447%
2026-03-18	26.8200	26.9300	25.980000	26.0800	-3.906%	2,688,869	-6.825%
2026-03-17	27.2250	27.8000	26.910000	27.1400	-0.294%	2,518,584	-10.464%
2026-03-16	26.9800	27.3099	26.520000	27.2200	+2.177%	3,103,123	-10.727%
2026-03-13	27.3220	27.8850	26.480000	26.6400	-3.233%	3,177,522	-8.784%
2026-03-12	27.8900	28.0800	27.490100	27.5300	-1.467%	3,058,883	-11.733%
2026-03-11	28.1000	28.5000	27.480000	27.9400	-0.463%	3,037,662	-13.028%
2026-03-10	28.6500	28.6700	27.670000	28.0700	-1.750%	4,501,446	-13.431%
2026-03-09	27.8720	28.6800	27.750000	28.5700	+0.246%	4,561,628	-14.946%
2026-03-06	28.5300	29.1000	28.460000	28.5000	-1.007%	3,962,498	-14.737%
2026-03-05	27.9400	28.9150	27.910000	28.7900	+2.821%	4,779,282	-15.596%
2026-03-04	27.4900	28.8450	27.400000	28.0000	+0.539%	5,693,954	-13.214%
2026-03-03	26.3800	28.2399	26.340000	27.8500	+2.730%	6,467,105	-12.747%
2026-03-02	26.2500	27.5000	26.080000	27.1100	+2.767%	3,905,655	-10.365%
2026-02-27	26.0500	26.9250	25.980000	26.3800	-4.524%	3,605,546	-7.885%
2026-02-26	28.0100	28.4100	27.230000	27.6300	+0.582%	4,419,816	-12.052%
2026-02-25	26.1200	27.5500	26.100000	27.4700	+5.817%	4,650,349	-11.540%
2026-02-24	25.2850	25.9800	24.980000	25.9600	+2.326%	2,978,528	-6.394%
2026-02-23	26.8200	26.8200	25.170100	25.3700	-6.384%	4,260,709	-4.218%
2026-02-20	26.9800	27.4900	26.810000	27.1000	-0.660%	2,676,646	-10.332%
2026-02-19	27.6000	28.0900	27.055000	27.2800	-0.146%	2,331,577	-10.924%
2026-02-18	27.1300	27.7280	26.895000	27.3200	+1.298%	2,088,565	-11.054%
2026-02-17	27.2900	27.4500	26.630000	26.9700	-2.141%	2,335,533	-9.900%
2026-02-13	27.8700	28.1500	27.139200	27.5600	-0.505%	2,270,029	-11.829%
2026-02-12	28.1200	28.2800	27.150000	27.7000	-1.142%	3,456,716	-12.274%
2026-02-11	29.7400	29.7700	27.570000	28.0200	-4.499%	4,294,113	-13.276%
2026-02-10	30.1700	30.7900	29.240000	29.3400	-0.034%	3,693,380	-17.178%
2026-02-09	28.1500	29.5400	27.630000	29.3500	+6.225%	4,270,877	-17.206%
2026-02-06	27.4100	27.7452	26.560000	27.6300	+3.561%	5,340,831	-12.052%
2026-02-05	28.6750	28.7550	26.500000	26.6800	-9.895%	5,907,653	-8.921%
2026-02-04	29.1000	30.2500	28.910000	29.6100	+1.404%	4,425,334	-17.933%
2026-02-03	30.7800	30.7800	28.809300	29.2000	-5.715%	5,113,890	-16.781%
2026-02-02	32.0000	32.0500	30.810000	30.9700	-3.430%	3,158,224	-21.537%
2026-01-30	33.3200	33.3800	31.450000	32.0700	-1.171%	6,309,098	-24.228%
2026-01-29	33.5950	34.0099	30.430000	32.4500	-20.231%	18,238,178	-25.116%
2026-01-28	40.9500	40.9593	40.060000	40.6800	+0.469%	4,091,153	-40.265%
2026-01-27	39.3500	40.8500	39.340000	40.4900	+4.195%	1,314,820	-39.985%
2026-01-26	38.0100	39.4400	37.470000	38.8600	+1.941%	1,838,967	-37.468%
2026-01-23	35.8850	38.9200	35.730000	38.1200	+6.451%	2,392,704	-36.254%
2026-01-22	35.3300	36.0500	34.820000	35.8100	+3.169%	1,519,617	-32.142%
2026-01-21	36.0400	36.0400	33.850000	34.7100	-4.643%	2,946,219	-29.991%
2026-01-20	35.9000	36.7400	35.534000	36.4000	-2.282%	1,134,516	-33.242%
2026-01-16	36.9100	37.7772	36.740000	37.2500	+1.168%	1,251,463	-34.765%
2026-01-15	37.9300	38.0000	36.670000	36.8200	-1.207%	1,528,938	-34.003%
2026-01-14	38.4300	38.7000	36.880000	37.2700	-4.705%	1,664,884	-34.800%
2026-01-13	39.8300	39.9600	38.340000	39.1100	-2.784%	1,455,390	-37.868%
2026-01-12	40.1400	40.8500	40.010000	40.2300	-0.862%	537,313	-39.597%
2026-01-09	39.7700	40.6700	39.410000	40.5800	+0.470%	797,220	-40.118%
2026-01-08	41.0300	41.1600	40.055700	40.3900	-2.322%	537,330	-39.837%
2026-01-07	40.7600	42.3800	40.420100	41.3500	+2.149%	978,523	-41.233%
2026-01-06	39.7000	40.5400	39.080000	40.4800	+2.222%	1,216,503	-39.970%
2026-01-05	39.7500	40.1000	39.040000	39.6000	-0.050%	1,266,125	-38.636%
2026-01-02	41.6050	41.6050	39.140000	39.6200	-4.415%	1,372,308	-38.667%
2025-12-31	42.1300	42.2127	41.410000	41.4500	-1.707%	469,516	-41.375%
2025-12-30	41.8400	42.5300	41.840000	42.1700	+0.166%	380,510	-42.376%
2025-12-29	41.7200	42.3000	41.630300	42.1000	-0.331%	415,796	-42.280%
2025-12-26	42.1000	42.2800	41.920000	42.2400	-0.095%	812,886	-42.472%
2025-12-24	41.9600	42.5100	41.760000	42.2800	+0.475%	363,527	-42.526%
2025-12-23	41.7900	42.2500	41.790000	42.0800	+0.024%	412,868	-42.253%
2025-12-22	42.3100	42.7100	41.690000	42.0700	-0.402%	715,267	-42.239%
2025-12-19	42.4850	42.5900	41.680000	42.2400	+0.763%	684,364	-42.472%
2025-12-18	41.0900	42.9100	40.960000	41.9200	+3.175%	920,730	-42.032%
2025-12-17	40.7500	41.2480	40.490000	40.6300	-0.074%	498,707	-40.192%
2025-12-16	39.8900	40.9100	39.720100	40.6600	+0.594%	385,860	-40.236%
2025-12-15	41.3400	41.3400	40.050000	40.4200	-1.535%	518,092	-39.881%
2025-12-12	41.3400	41.7485	40.700000	41.0500	-2.285%	609,731	-40.804%
2025-12-11	40.6700	42.3950	40.666100	42.0100	+2.140%	922,907	-42.157%
2025-12-10	42.1900	42.1900	40.500000	41.1300	-10.490%	1,859,226	-40.919%
2025-12-09	45.4600	45.9600	45.320000	45.9500	+0.349%	307,288	-47.116%
2025-12-08	44.6200	46.0100	44.620000	45.7900	+3.270%	652,291	-46.932%
2025-12-05	44.1100	44.4000	43.580000	44.3400	+0.841%	645,839	-45.196%
2025-12-04	43.7100	44.0350	43.200000	43.9700	+1.220%	874,037	-44.735%
2025-12-03	43.1000	44.6400	42.950000	43.4400	-4.904%	1,681,208	-44.061%
2025-12-02	45.0800	46.3393	45.062800	45.6800	+1.219%	743,400	-46.804%
2025-12-01	45.3900	45.7000	44.730600	45.1300	-2.210%	721,488	-46.156%
2025-11-28	45.2700	46.2400	45.185000	46.1500	+2.715%	655,104	-47.346%
2025-11-26	45.1200	45.4700	44.182000	44.9300	+3.454%	1,155,585	-45.916%
2025-11-25	42.9400	43.7700	41.260000	43.4300	+1.306%	1,118,674	-44.048%
2025-11-24	43.0800	43.4070	41.835000	42.8700	+0.705%	941,990	-43.317%
2025-11-21	43.6200	43.8000	41.890000	42.5700	-2.808%	1,142,593	-42.918%
2025-11-20	46.3400	46.5700	43.341000	43.8000	-3.033%	994,265	-44.521%
2025-11-19	45.7400	46.7297	44.440000	45.1700	-2.860%	706,127	-46.203%
2025-11-18	46.9400	47.8579	45.120000	46.5000	-5.372%	1,020,252	-47.742%
2025-11-17	49.3050	50.0500	48.650100	49.1400	-1.107%	452,798	-50.549%
2025-11-14	47.3800	49.9400	47.250000	49.6900	+2.750%	718,538	-51.097%
2025-11-13	49.8300	50.3900	48.040000	48.3600	-3.280%	663,597	-49.752%
2025-11-12	49.7000	50.0700	47.660000	50.0000	+0.949%	742,210	-51.400%
2025-11-11	48.8200	49.6543	48.280000	49.5300	+1.185%	477,292	-50.939%
2025-11-10	47.8350	49.1324	47.670000	48.9500	+3.554%	795,186	-50.358%
2025-11-07	47.3100	47.6790	46.569800	47.2700	-0.127%	772,525	-48.593%
2025-11-06	49.0300	49.0300	47.145000	47.3300	-4.015%	895,603	-48.658%
2025-11-05	50.6000	50.7840	49.200000	49.3100	-3.009%	821,208	-50.720%
2025-11-04	50.1700	50.9800	49.500000	50.8400	-0.858%	697,242	-52.203%
2025-11-03	52.0000	52.8800	50.811000	51.2800	-0.504%	1,129,513	-52.613%
2025-10-31	53.7500	53.8300	50.974800	51.5400	-2.901%	2,673,634	-52.852%
2025-10-30	54.0400	55.0388	52.350400	53.0800	-6.153%	2,341,639	-54.220%
2025-10-29	56.9700	57.3250	55.440000	56.5600	+0.018%	2,980,013	-57.037%
2025-10-28	58.3200	58.8900	56.310000	56.5500	+3.895%	1,822,481	-57.029%
2025-10-27	54.3500	55.0100	53.920100	54.4300	+3.068%	761,098	-55.356%
2025-10-24	52.4700	53.1840	52.287200	52.8100	+0.917%	456,059	-53.986%
2025-10-23	52.6450	52.9000	51.879600	52.3300	+0.211%	314,688	-53.564%
2025-10-22	52.2100	53.1900	51.670100	52.2200	+0.967%	548,083	-53.466%
2025-10-21	51.6600	51.8626	50.790000	51.7200	+0.388%	250,970	-53.016%
2025-10-20	51.0700	51.9200	50.900000	51.5200	+1.158%	369,826	-52.834%
2025-10-17	50.0500	51.2936	49.700000	50.9300	+0.792%	291,286	-52.287%
2025-10-16	50.8200	51.6199	49.880000	50.5300	-0.863%	337,096	-51.910%
2025-10-15	51.2800	51.7000	50.270000	50.9700	-0.137%	244,019	-52.325%
2025-10-14	50.3400	51.3200	49.470000	51.0400	-0.059%	341,234	-52.390%
2025-10-13	51.4700	51.4700	50.660000	51.0700	+1.189%	380,665	-52.418%
2025-10-10	52.2800	53.0520	50.300000	50.4700	-4.449%	693,268	-51.853%
2025-10-09	52.8400	53.2900	51.850100	52.8200	-1.142%	478,260	-53.995%
2025-10-08	53.0800	53.8000	53.080000	53.4300	+0.489%	339,443	-54.520%
2025-10-07	54.2150	54.3324	52.725000	53.1700	-1.882%	547,725	-54.298%
2025-10-06	52.1900	54.6500	52.100100	54.1900	+4.392%	775,421	-55.158%
2025-10-03	51.7300	52.5562	51.490000	51.9100	+0.503%	585,419	-53.188%
2025-10-02	52.0700	52.8540	50.650000	51.6500	-1.600%	942,295	-52.953%
2025-10-01	51.4450	52.6400	50.900000	52.4900	+0.749%	514,820	-53.705%
2025-09-30	51.2000	52.1643	50.520000	52.1000	+1.106%	512,469	-53.359%
2025-09-29	50.8000	51.9300	50.400000	51.5300	+1.297%	494,600	-52.843%
2025-09-26	50.4500	51.3458	49.950000	50.8700	+1.720%	568,328	-52.231%
2025-09-25	50.1700	50.6101	49.630000	50.0100	-1.244%	476,242	-51.410%
2025-09-24	50.8600	51.0200	50.070200	50.6400	+0.178%	356,732	-52.014%
2025-09-23	51.4800	51.5400	50.150000	50.5500	-2.338%	540,887	-51.929%
2025-09-22	52.0700	52.4190	51.390000	51.7600	-1.334%	708,938	-53.053%
2025-09-19	51.0000	52.7200	50.983800	52.4600	+3.533%	721,863	-53.679%
2025-09-18	51.1200	51.5500	50.510000	50.6700	-0.550%	516,889	-52.043%
2025-09-17	51.1400	51.2200	50.190000	50.9500	+0.197%	464,704	-52.306%
2025-09-16	52.4000	52.4400	50.670000	50.8500	-2.380%	829,413	-52.212%
2025-09-15	50.7800	52.1200	50.463700	52.0900	+2.117%	795,730	-53.350%
2025-09-12	50.2750	51.5300	49.860000	51.0100	+3.301%	1,626,388	-52.362%
2025-09-11	49.5800	49.7400	48.720000	49.3800	+0.427%	1,282,642	-50.790%
2025-09-10	49.7500	49.7500	48.510000	49.1700	+0.738%	617,577	-50.580%
2025-09-09	49.3900	49.5600	48.718500	48.8100	-0.143%	341,519	-50.215%
2025-09-08	48.9000	49.4000	48.280000	48.8800	+1.348%	518,728	-50.286%
2025-09-05	51.0300	51.6000	47.685000	48.2300	-5.022%	674,216	-49.616%
2025-09-04	50.0500	50.8576	49.893700	50.7800	+0.754%	208,262	-52.147%
2025-09-03	50.0500	50.8000	49.730000	50.4000	+0.219%	193,909	-51.786%
2025-09-02	49.3700	50.3800	48.660000	50.2900	-0.613%	334,460	-51.680%
2025-08-29	51.0200	51.1894	50.200000	50.6000	-1.422%	259,972	-51.976%
2025-08-28	50.8300	51.5800	50.500000	51.3300	+1.223%	360,220	-52.659%
2025-08-27	49.6429	50.7996	49.369100	50.7100	+1.786%	359,790	-52.080%
2025-08-26	50.1300	50.3800	49.110000	49.8200	-1.033%	493,933	-51.224%
2025-08-25	50.7200	51.0500	50.300000	50.3400	-1.003%	258,143	-51.728%
2025-08-22	50.2900	51.5990	49.920000	50.8500	+1.073%	658,248	-52.212%
2025-08-21	50.2000	51.0000	50.023800	50.3100	-0.337%	310,539	-51.699%
2025-08-20	51.4000	51.4946	50.220000	50.4800	-1.694%	366,545	-51.862%
2025-08-19	52.3900	52.4600	51.070000	51.3500	-2.875%	533,162	-52.678%
2025-08-18	53.7700	53.9400	52.210000	52.8700	-1.141%	366,384	-54.038%
2025-08-15	54.0500	54.6500	53.300000	53.4800	-0.871%	217,241	-54.562%
2025-08-14	53.9000	54.6700	53.540000	53.9500	+0.672%	364,173	-54.958%
2025-08-13	56.0000	56.1791	53.380100	53.5900	-3.494%	576,120	-54.656%
2025-08-12	54.3600	55.8100	54.140000	55.5300	+2.833%	513,225	-56.240%
2025-08-11	54.1000	55.1400	53.500000	54.0000	0.000%	487,518	-55.000%
2025-08-08	54.0900	54.5000	53.490000	54.0000	+0.390%	299,358	-55.000%
2025-08-07	55.0500	55.3000	53.140000	53.7900	-1.628%	749,868	-54.824%
2025-08-06	55.9100	56.1100	54.520000	54.6800	-1.067%	450,724	-55.560%
2025-08-05	57.2500	57.3700	55.127900	55.2700	-2.933%	490,085	-56.034%
2025-08-04	55.3700	57.5299	55.370000	56.9400	+4.324%	471,855	-57.323%
2025-08-01	56.8700	56.9400	53.940000	54.5800	-3.484%	559,938	-55.478%
2025-07-31	61.1600	61.1600	56.300000	56.5500	+7.387%	1,242,422	-57.029%
2025-07-30	52.9300	53.1300	51.770000	52.6600	+0.343%	765,999	-53.855%
2025-07-29	52.9900	53.4012	52.180000	52.4800	+0.153%	246,413	-53.697%
2025-07-28	52.7000	52.9000	51.919200	52.4000	-0.532%	288,052	-53.626%
2025-07-25	52.4200	53.5500	51.940000	52.6800	+0.986%	260,734	-53.872%
2025-07-24	51.7400	52.5175	51.410000	52.1655	+1.906%	167,678	-53.417%
2025-07-23	51.2300	51.2300	50.070000	51.1900	+0.274%	151,013	-52.530%
2025-07-22	52.1500	52.2000	51.020000	51.0500	-1.884%	109,908	-52.400%
2025-07-21	51.3700	52.4000	51.089400	52.0300	+0.115%	181,354	-53.296%
2025-07-18	52.8900	52.9400	51.688000	51.9700	-0.821%	175,105	-53.242%
2025-07-17	51.1900	52.7131	51.180000	52.4000	+2.404%	185,400	-53.626%
2025-07-16	51.1600	51.3600	50.505000	51.1700	-0.078%	118,562	-52.511%
2025-07-15	50.6500	51.6900	50.570000	51.2100	+1.106%	171,226	-52.548%
2025-07-14	50.3500	50.8100	50.270000	50.6500	-0.118%	118,727	-52.024%
2025-07-11	49.7500	51.0720	49.635000	50.7100	+0.515%	166,441	-52.080%
2025-07-10	50.7600	50.9200	49.670000	50.4500	-0.630%	377,047	-51.833%
2025-07-09	50.1600	51.4500	50.085000	50.7700	+2.628%	261,517	-52.137%
2025-07-08	49.6600	49.7250	48.980000	49.4700	-0.403%	138,653	-50.879%
2025-07-07	49.5000	49.8500	49.210000	49.6700	-0.381%	170,078	-51.077%
2025-07-03	48.8300	50.1600	48.830000	49.8600	+2.953%	226,511	-51.264%
2025-07-02	48.1400	48.8900	47.950000	48.4300	-0.452%	260,542	-49.824%
2025-07-01	49.5400	49.8300	48.420000	48.6500	-2.073%	299,868	-50.051%
2025-06-30	49.7400	50.3500	49.350000	49.6800	+0.546%	198,358	-51.087%
2025-06-27	49.7400	50.1000	49.010000	49.4100	-0.643%	264,193	-50.820%
2025-06-26	48.9800	49.8900	48.890000	49.7300	+1.906%	318,901	-51.136%
2025-06-25	48.6800	49.2000	48.250000	48.8000	+0.826%	441,684	-50.205%
2025-06-24	48.1900	48.6900	47.710000	48.4000	+1.023%	258,874	-49.793%
2025-06-23	46.3300	48.2500	45.290200	47.9100	+3.769%	436,646	-49.280%
2025-06-20	47.1000	47.4100	46.170000	46.1700	-1.409%	201,811	-47.368%
2025-06-18	46.4900	46.9800	45.910000	46.8300	+0.883%	368,686	-48.110%
2025-06-17	45.8900	46.5700	45.740000	46.4200	-0.450%	262,361	-47.652%
2025-06-16	45.9800	46.9600	45.980000	46.6300	+1.657%	214,942	-47.888%
2025-06-13	45.9300	46.6500	45.470000	45.8700	-1.777%	347,717	-47.024%
2025-06-12	45.9900	46.9800	45.700000	46.7000	+2.570%	285,666	-47.966%
2025-06-11	44.9800	46.0500	44.930000	45.5300	+0.730%	354,411	-46.629%
2025-06-10	45.3300	45.4000	44.470000	45.2000	-0.790%	434,075	-46.239%
2025-06-09	45.0700	45.6800	44.770000	45.5600	+1.087%	268,573	-46.664%
2025-06-06	45.0000	45.6700	44.850000	45.0700	+1.054%	288,232	-46.084%
2025-06-05	44.1900	44.9900	43.941500	44.6000	+1.525%	695,141	-45.516%
2025-06-04	43.9800	44.2300	43.775000	43.9300	+0.366%	284,884	-44.685%
2025-06-03	43.5900	43.9200	43.370000	43.7700	+0.390%	210,511	-44.483%
2025-06-02	42.7300	43.6000	42.680000	43.6000	+1.019%	324,852	-44.266%
2025-05-30	43.2100	43.5300	42.395100	43.1600	+0.466%	373,993	-43.698%
2025-05-29	43.4900	43.5200	42.375200	42.9600	+0.468%	282,930	-43.436%
2025-05-28	43.4600	43.7400	42.710000	42.7600	-1.429%	369,729	-43.171%
2025-05-27	42.6800	43.4500	42.600000	43.3800	+4.581%	416,284	-43.983%
2025-05-23	41.3900	42.1100	41.250000	41.4800	-2.101%	348,956	-41.418%
2025-05-22	42.4150	43.3900	42.240000	42.3700	+1.049%	403,537	-42.648%
2025-05-21	42.3100	42.9503	41.860000	41.9300	-2.602%	519,531	-42.046%
2025-05-20	42.5250	43.0700	42.350000	43.0500	-0.255%	288,199	-43.554%
2025-05-19	41.6700	43.3190	41.670000	43.1600	+1.961%	483,151	-43.698%
2025-05-16	42.0100	42.3300	41.320000	42.3300	+0.475%	356,747	-42.594%
2025-05-15	41.7900	42.7300	41.720000	42.1300	+0.381%	506,243	-42.321%
2025-05-14	41.1100	42.1500	41.110000	41.9700	+1.745%	524,423	-42.102%
2025-05-13	41.0850	41.5450	40.620000	41.2500	-0.121%	642,542	-41.091%
2025-05-12	40.7200	41.3000	39.650000	41.3000	+4.636%	667,059	-41.162%
2025-05-09	39.8200	39.8200	38.940200	39.4700	+0.229%	274,991	-38.434%
2025-05-08	39.3400	40.3399	38.920000	39.3800	+2.206%	448,880	-38.294%
2025-05-07	38.6500	39.3750	38.190000	38.5300	0.000%	450,699	-36.932%
2025-05-06	38.1410	39.3000	38.130000	38.5300	-1.256%	319,785	-36.932%
2025-05-05	38.4100	39.6500	38.340000	39.0200	+0.438%	528,210	-37.724%
2025-05-02	38.5000	39.6300	38.020000	38.8500	+4.492%	1,220,046	-37.452%
2025-05-01	38.1000	39.0800	37.150000	37.1800	+15.898%	2,258,450	-34.642%
2025-04-30	31.5100	32.5200	30.580000	32.0800	-0.031%	1,326,095	-24.252%
2025-04-29	31.6500	32.2600	31.600000	32.0900	+1.294%	342,125	-24.275%
2025-04-28	31.7800	31.9200	30.950000	31.6800	-0.220%	355,493	-23.295%
2025-04-25	31.1000	31.8100	30.613500	31.7500	+2.222%	418,126	-23.465%
2025-04-24	29.3600	31.1400	29.230000	31.0600	+7.030%	268,077	-21.764%
2025-04-23	29.3300	29.9650	28.905000	29.0200	+3.865%	525,890	-16.265%
2025-04-22	27.3900	28.0576	26.904200	27.9400	+4.176%	238,482	-13.028%
2025-04-21	27.4500	27.5750	26.275000	26.8200	-4.555%	258,640	-9.396%
2025-04-17	28.9900	29.1400	28.010000	28.1000	-2.193%	157,560	-13.523%
2025-04-16	30.2000	30.2800	28.220000	28.7300	-7.352%	317,525	-15.419%
2025-04-15	31.4900	32.0100	30.840000	31.0100	-1.273%	231,994	-21.638%
2025-04-14	32.1700	32.4700	30.820000	31.4100	-0.064%	519,959	-22.636%
2025-04-11	30.3600	31.7000	30.000000	31.4300	+3.558%	407,057	-22.685%
2025-04-10	30.5000	30.7950	28.200000	30.3500	-4.710%	823,885	-19.934%
2025-04-09	26.3450	32.3105	26.345000	31.8500	+19.512%	974,335	-23.705%
2025-04-08	28.6900	29.3800	25.910000	26.6500	-1.260%	843,010	-8.818%
2025-04-07	25.8900	29.0000	25.060000	26.9900	-1.316%	1,112,736	-9.967%
2025-04-04	27.9900	29.6400	27.310000	27.3500	-7.194%	1,157,169	-11.152%
2025-04-03	29.8000	30.1700	28.885000	29.4700	-4.720%	522,464	-17.543%
2025-04-02	30.2800	31.4100	30.060000	30.9300	-0.032%	453,139	-21.435%
2025-04-01	29.7300	31.0500	29.610000	30.9400	+3.756%	394,359	-21.461%
2025-03-31	29.4250	30.1400	28.590000	29.8200	-2.005%	924,932	-18.511%
2025-03-28	32.0600	32.1580	30.140000	30.4300	-6.167%	398,626	-20.145%
2025-03-27	32.3400	32.6995	31.950000	32.4300	+0.371%	218,695	-25.069%
2025-03-26	33.2200	33.2400	32.102000	32.3100	-2.710%	277,622	-24.791%
2025-03-25	33.0500	33.4000	32.810000	33.2100	+0.332%	299,218	-26.829%
2025-03-24	33.4850	33.5100	32.605000	33.1000	+0.853%	576,920	-26.586%
2025-03-21	31.5400	32.9000	31.460000	32.8200	+2.116%	261,962	-25.960%
2025-03-20	31.9000	32.9404	31.690000	32.1400	-0.465%	275,820	-24.393%
2025-03-19	31.8400	32.5900	31.715000	32.2900	+2.184%	322,068	-24.745%
2025-03-18	32.1300	32.1400	31.201300	31.6000	-2.709%	258,277	-23.101%
2025-03-17	32.1300	33.1330	31.970000	32.4800	+0.185%	352,010	-25.185%
2025-03-14	31.0400	32.6500	31.040000	32.4200	+4.885%	491,348	-25.046%
2025-03-13	31.6100	31.9800	30.680000	30.9100	-2.153%	466,015	-21.385%
2025-03-12	31.6000	31.9500	30.970000	31.5900	+1.413%	539,467	-23.077%
2025-03-11	31.0200	32.0700	30.630000	31.1500	-0.096%	471,038	-21.990%
2025-03-10	32.1400	32.1800	30.660000	31.1800	-6.338%	759,560	-22.065%
2025-03-07	33.2400	33.6400	32.100000	33.2900	-2.232%	539,573	-27.005%
2025-03-06	33.6000	34.9370	33.460000	34.0500	-2.099%	673,137	-28.634%
2025-03-05	32.7700	34.8800	32.730000	34.7800	+6.328%	504,977	-30.132%
2025-03-04	31.7500	33.3395	31.430100	32.7100	-0.031%	886,629	-25.711%
2025-03-03	34.4300	34.4300	32.280000	32.7200	-4.159%	653,836	-25.733%
2025-02-28	33.4100	34.2500	32.420000	34.1400	+2.093%	685,679	-28.822%
2025-02-27	34.9700	35.7000	33.390000	33.4400	-3.631%	786,568	-27.333%
2025-02-26	34.4300	35.3504	33.780000	34.7000	+0.901%	699,536	-29.971%
2025-02-25	35.0000	35.0888	34.180000	34.3900	-3.072%	863,544	-29.340%
2025-02-24	36.3900	36.4100	34.633800	35.4800	-2.097%	1,123,325	-31.511%
2025-02-21	37.8900	38.0100	36.180200	36.2400	-3.822%	1,774,584	-32.947%
2025-02-20	37.5800	38.2600	37.070000	37.6800	+0.938%	1,636,224	-35.510%
2025-02-19	36.1800	37.4499	36.080000	37.3300	+2.555%	1,471,104	-34.905%
2025-02-18	36.1900	36.5840	35.870000	36.4000	+0.552%	772,372	-33.242%
2025-02-14	36.1000	36.2800	35.780000	36.2000	-1.201%	856,096	-32.873%
2025-02-13	36.1000	36.7090	35.890000	36.6400	+0.742%	897,795	-33.679%
2025-02-12	36.0800	36.6700	35.546500	36.3700	-1.276%	854,195	-33.187%
2025-02-11	36.4800	36.9797	36.430000	36.8400	-0.379%	450,300	-34.039%
2025-02-10	37.1800	37.5200	36.745000	36.9800	+1.176%	778,912	-34.289%
2025-02-07	37.6600	38.1300	36.240000	36.5500	-2.947%	1,225,467	-33.516%
2025-02-06	37.3700	38.1000	37.360600	37.6600	+1.209%	752,410	-35.475%
2025-02-05	36.9700	37.3028	36.710000	37.2100	+0.432%	564,730	-34.695%

.dark-mode .Bzq3xJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bzq3xJ{ 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