Dark

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

At Close

Sep 18, 2026 3:59:56 PM EDT

36.83USD-1.865%(-0.70)1,465,497

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

37.31USD-0.586%(-0.22)22,986

After-hours

Sep 18, 2026 4:58:30 PM EDT

37.05USD+0.597%(+0.22)11,271

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	37.5300	37.5900	36.510000	36.8200	-1.892%	1,465,497	0.000%
2026-09-17	37.5300	38.0700	36.850000	37.5300	+2.991%	2,370,965	-1.892%
2026-09-16	36.8100	37.2600	35.980000	36.4400	-2.645%	1,808,926	+1.043%
2026-09-15	38.0100	38.8000	37.220000	37.4300	-3.431%	1,844,258	-1.630%
2026-09-14	37.5300	39.4200	37.230000	38.7600	+4.026%	3,072,642	-5.005%
2026-09-11	37.3400	37.7800	36.840000	37.2600	+1.140%	1,844,801	-1.181%
2026-09-10	36.2400	37.1400	35.890000	36.8400	+0.299%	1,956,527	-0.054%
2026-09-09	36.9200	37.1250	36.460000	36.7300	-0.890%	1,585,022	+0.245%
2026-09-08	36.9600	37.2400	36.510000	37.0600	-2.319%	2,298,634	-0.648%
2026-09-04	39.5400	39.6800	37.915000	37.9400	-4.168%	2,438,976	-2.952%
2026-09-03	38.3400	40.4300	38.270000	39.5900	+5.265%	3,039,949	-6.997%
2026-09-02	38.1000	38.1050	37.160000	37.6100	-1.725%	1,904,508	-2.101%
2026-09-01	37.8300	39.0200	37.620000	38.2700	-2.422%	2,582,778	-3.789%
2026-08-31	39.6800	40.0000	39.100000	39.2200	-2.511%	3,155,479	-6.119%
2026-08-28	38.9000	40.8700	38.890000	40.2300	+3.419%	4,668,408	-8.476%
2026-08-27	37.3800	39.1300	36.680000	38.9000	+3.457%	4,098,774	-5.347%
2026-08-26	36.4600	37.7800	36.280000	37.6000	+1.897%	2,148,087	-2.074%
2026-08-25	35.9900	37.0300	35.850000	36.9000	+1.653%	2,097,862	-0.217%
2026-08-24	35.7200	36.7700	35.500000	36.3000	+1.652%	2,557,256	+1.433%
2026-08-21	35.2100	36.1590	35.030000	35.7100	+0.733%	2,158,192	+3.108%
2026-08-20	35.6850	35.8576	35.190000	35.4500	-0.895%	1,896,218	+3.865%
2026-08-19	35.1000	36.4800	35.050000	35.7700	+1.074%	3,201,666	+2.935%
2026-08-18	35.3700	35.7500	34.720800	35.3900	+0.483%	2,527,317	+4.041%
2026-08-17	36.7100	37.0500	34.910000	35.2200	-5.955%	3,329,208	+4.543%
2026-08-14	37.5800	38.1900	37.270000	37.4500	-0.716%	2,123,863	-1.682%
2026-08-13	37.2800	38.4000	37.161000	37.7200	+1.726%	3,118,802	-2.386%
2026-08-12	38.2500	38.4800	36.950000	37.0800	-4.507%	4,474,557	-0.701%
2026-08-11	38.9550	39.0700	38.190000	38.8300	-0.893%	2,608,727	-5.176%
2026-08-10	38.7950	40.3750	38.690000	39.1800	+2.405%	5,568,786	-6.023%
2026-08-07	38.2100	39.0650	38.081000	38.2600	-0.078%	3,704,180	-3.764%
2026-08-06	36.5400	38.5300	36.540000	38.2900	+5.135%	4,436,344	-3.839%
2026-08-05	37.8000	38.0600	36.180000	36.4200	-2.202%	4,876,003	+1.098%
2026-08-04	35.4600	38.2300	35.395000	37.2400	+2.111%	9,382,500	-1.128%
2026-08-03	34.8900	37.0450	34.710000	36.4700	+9.750%	11,929,374	+0.960%
2026-07-31	31.1950	33.5100	31.130000	33.2300	+5.895%	11,962,912	+10.803%
2026-07-30	29.8000	32.2650	29.050100	31.3800	+30.153%	23,941,616	+17.336%
2026-07-29	24.2950	25.2500	23.720000	24.1100	-0.782%	12,744,628	+52.717%
2026-07-28	24.2600	25.1300	24.040000	24.3000	+2.230%	6,022,942	+51.523%
2026-07-27	23.8850	24.3700	23.640000	23.7700	+3.799%	4,906,485	+54.901%
2026-07-24	23.6000	23.7700	22.780000	22.9000	0.000%	5,636,333	+60.786%
2026-07-23	23.9250	24.1300	22.380000	22.9000	-4.544%	6,040,379	+60.786%
2026-07-22	25.1800	25.3000	23.565000	23.9900	-3.655%	5,584,434	+53.481%
2026-07-21	25.0700	25.3800	24.720000	24.9000	-2.391%	3,821,425	+47.871%
2026-07-20	24.1200	25.5950	23.920000	25.5100	+4.378%	5,798,673	+44.336%
2026-07-17	24.5400	25.0200	23.891000	24.4400	-3.742%	6,630,030	+50.655%
2026-07-16	25.0100	25.9910	24.270000	25.3900	+2.794%	7,912,908	+45.018%
2026-07-15	23.7600	25.1150	23.620000	24.7000	+5.420%	11,668,261	+49.069%
2026-07-14	23.1300	23.8200	22.650000	23.4300	-3.062%	7,784,698	+57.149%
2026-07-13	23.7800	24.5000	23.360000	24.1700	+2.983%	5,570,133	+52.338%
2026-07-10	23.8000	24.2900	23.040000	23.4700	+0.385%	5,566,244	+56.881%
2026-07-09	22.2100	23.4200	22.060000	23.3800	+0.559%	6,064,753	+57.485%
2026-07-08	23.3300	23.5200	23.030000	23.2500	-2.963%	5,082,314	+58.366%
2026-07-07	24.4100	24.7890	23.890000	23.9600	+0.927%	9,248,730	+53.673%
2026-07-06	23.7300	24.0000	23.030000	23.7400	-1.494%	7,578,163	+55.097%
2026-07-02	23.3800	24.3813	23.360000	24.1000	+2.728%	12,212,996	+52.780%
2026-07-01	23.0200	23.9900	22.350000	23.4600	+6.202%	12,415,092	+56.948%
2026-06-30	21.8800	22.2473	21.472100	22.0900	+2.221%	8,567,540	+66.682%
2026-06-29	22.6000	23.0250	21.410000	21.6100	-1.728%	11,381,756	+70.384%
2026-06-26	20.3400	22.5500	20.160000	21.9900	+10.614%	13,780,716	+67.440%
2026-06-25	21.0600	21.2000	19.470000	19.8800	-7.016%	12,388,422	+85.211%
2026-06-24	22.0700	22.9750	21.290000	21.3800	-4.554%	5,933,474	+72.217%
2026-06-23	22.2050	22.7900	22.015000	22.4000	+2.989%	6,674,128	+64.375%
2026-06-22	22.7600	23.4950	21.734000	21.7500	-6.290%	7,163,807	+69.287%
2026-06-18	23.0550	23.5000	22.500000	23.2100	0.000%	8,480,424	+58.639%
2026-06-17	24.6200	24.6800	23.020700	23.2100	-7.640%	6,323,708	+58.639%
2026-06-16	25.4000	25.4950	24.720000	25.1300	-3.085%	5,403,218	+46.518%
2026-06-15	25.5200	26.1450	25.040000	25.9300	+4.683%	7,072,439	+41.998%
2026-06-12	24.8200	24.8800	23.680000	24.7700	+0.283%	6,655,648	+48.648%
2026-06-11	25.3400	25.5700	23.930000	24.7000	-3.666%	8,604,384	+49.069%
2026-06-10	25.8200	26.6500	25.620900	25.6400	-2.952%	4,608,944	+43.604%
2026-06-09	27.2000	27.5900	25.785000	26.4200	-4.206%	8,053,842	+39.364%
2026-06-08	27.9100	28.2800	27.140000	27.5800	-2.372%	6,825,244	+33.503%
2026-06-05	29.8200	30.0100	27.930000	28.2500	-5.392%	8,916,898	+30.336%
2026-06-04	30.9400	30.9700	29.625000	29.8600	+0.235%	7,304,308	+23.309%
2026-06-03	31.2900	31.6300	29.310100	29.7900	-6.291%	10,433,695	+23.599%
2026-06-02	32.6600	33.6000	31.650000	31.7900	-8.360%	11,894,573	+15.823%
2026-06-01	35.3250	35.5300	34.350949	34.6900	+4.835%	14,751,062	+6.140%
2026-05-29	30.6950	33.1750	30.670000	33.0900	+10.595%	13,906,402	+11.272%
2026-05-28	28.0200	30.2600	28.010000	29.9200	+6.819%	9,765,856	+23.061%
2026-05-27	27.7600	28.4300	27.560000	28.0100	-1.616%	5,450,877	+31.453%
2026-05-26	28.5350	28.9700	28.055000	28.4700	-1.180%	5,529,459	+29.329%
2026-05-22	28.9300	29.6150	28.500000	28.8100	-0.346%	5,079,193	+27.803%
2026-05-21	29.7050	29.9200	28.450000	28.9100	-0.516%	7,372,311	+27.361%
2026-05-20	28.1150	29.1950	27.740000	29.0600	+1.573%	5,075,288	+26.703%
2026-05-19	30.3250	30.7200	28.470000	28.6100	-2.852%	9,460,753	+28.696%
2026-05-18	28.4700	29.6500	28.350000	29.4500	+0.718%	8,212,990	+25.025%
2026-05-15	28.1900	30.0600	28.030000	29.2400	+6.096%	13,514,292	+25.923%
2026-05-14	26.8400	27.8800	26.420000	27.5600	+2.188%	5,390,477	+33.599%
2026-05-13	26.7800	27.1500	26.440100	26.9700	-1.425%	6,187,262	+36.522%
2026-05-12	28.2700	28.4000	27.200000	27.3600	-2.390%	5,133,351	+34.576%
2026-05-11	27.3800	28.0300	27.050000	28.0300	-1.198%	6,067,953	+31.359%
2026-05-08	28.6900	28.8600	28.220100	28.3700	-2.876%	6,508,647	+29.785%
2026-05-07	29.1200	30.1500	28.910000	29.2100	+3.508%	8,826,728	+26.053%
2026-05-06	27.4100	28.8400	27.050000	28.2200	+1.183%	6,671,198	+30.475%
2026-05-05	28.4300	28.6399	27.560000	27.8900	-1.204%	5,085,757	+32.019%
2026-05-04	27.9400	29.1901	27.830000	28.2300	-0.423%	6,077,076	+30.429%
2026-05-01	28.1000	28.6950	27.810000	28.3500	+3.166%	6,689,612	+29.877%
2026-04-30	27.8700	28.3900	26.115000	27.4800	-7.940%	15,538,705	+33.988%
2026-04-29	29.7900	30.1499	29.225000	29.8500	-2.163%	11,857,282	+23.350%
2026-04-28	29.8400	30.5900	29.470100	30.5100	+1.972%	6,620,940	+20.682%
2026-04-27	29.5400	30.2000	28.820000	29.9200	+0.134%	7,494,731	+23.061%
2026-04-24	28.8000	29.8900	28.650000	29.8800	+4.220%	6,965,359	+23.226%
2026-04-23	29.2300	29.7550	28.035000	28.6700	-7.873%	10,614,209	+28.427%
2026-04-22	30.2000	31.2200	29.850000	31.1200	+4.045%	5,797,759	+18.316%
2026-04-21	29.3000	30.3300	28.940000	29.9100	+2.819%	9,836,163	+23.103%
2026-04-20	29.5300	29.8000	28.820000	29.0900	-2.153%	6,418,764	+26.573%
2026-04-17	30.0450	30.9700	29.459900	29.7300	+1.191%	12,200,938	+23.848%
2026-04-16	29.3300	29.5000	28.300000	29.3800	+4.221%	11,372,287	+25.323%
2026-04-15	26.4300	28.5850	26.290000	28.1900	+9.221%	12,127,783	+30.614%
2026-04-14	25.1300	26.0100	24.970000	25.8100	+4.494%	9,884,587	+42.658%
2026-04-13	23.3600	24.7150	23.050000	24.7000	+7.251%	7,703,742	+49.069%
2026-04-10	23.2700	23.6101	22.920000	23.0300	-1.244%	5,120,893	+59.878%
2026-04-09	23.2650	23.3600	22.570000	23.3200	-0.724%	6,100,749	+57.890%
2026-04-08	24.7600	24.8100	23.130000	23.4900	+1.076%	5,714,901	+56.748%
2026-04-07	23.0000	23.2500	22.530200	23.2400	-0.300%	3,415,728	+58.434%
2026-04-06	23.3700	23.4100	22.890000	23.3100	-0.342%	3,625,755	+57.958%
2026-04-02	22.6200	23.3950	22.236800	23.3900	+2.051%	4,034,955	+57.418%
2026-04-01	23.4000	23.4200	22.765000	22.9200	-0.391%	5,494,237	+60.646%
2026-03-31	22.3800	23.3300	22.165000	23.0100	+6.233%	5,507,015	+60.017%
2026-03-30	21.9900	22.4300	21.345000	21.6600	+1.215%	5,391,856	+69.991%
2026-03-27	22.0400	22.1000	21.380000	21.4000	-5.100%	4,715,483	+72.056%
2026-03-26	23.1700	23.6500	22.470000	22.5500	-2.802%	5,342,615	+63.282%
2026-03-25	23.9000	23.9400	23.030000	23.2000	-0.939%	4,201,456	+58.707%
2026-03-24	24.6800	24.6800	23.310000	23.4200	-5.944%	5,900,741	+57.216%
2026-03-23	25.0700	25.4300	24.720000	24.9000	+0.565%	4,043,214	+47.871%
2026-03-20	25.3950	25.4400	24.525000	24.7600	-3.658%	4,512,384	+48.708%
2026-03-19	25.8700	26.1700	25.460000	25.7000	-1.457%	3,500,927	+43.268%
2026-03-18	26.8200	26.9300	25.980000	26.0800	-3.906%	2,688,869	+41.181%
2026-03-17	27.2250	27.8000	26.910000	27.1400	-0.294%	2,518,584	+35.667%
2026-03-16	26.9800	27.3099	26.520000	27.2200	+2.177%	3,103,123	+35.268%
2026-03-13	27.3220	27.8850	26.480000	26.6400	-3.233%	3,177,522	+38.213%
2026-03-12	27.8900	28.0800	27.490100	27.5300	-1.467%	3,058,883	+33.745%
2026-03-11	28.1000	28.5000	27.480000	27.9400	-0.463%	3,037,662	+31.782%
2026-03-10	28.6500	28.6700	27.670000	28.0700	-1.750%	4,501,446	+31.172%
2026-03-09	27.8720	28.6800	27.750000	28.5700	+0.246%	4,561,628	+28.876%
2026-03-06	28.5300	29.1000	28.460000	28.5000	-1.007%	3,962,498	+29.193%
2026-03-05	27.9400	28.9150	27.910000	28.7900	+2.821%	4,779,282	+27.892%
2026-03-04	27.4900	28.8450	27.400000	28.0000	+0.539%	5,693,954	+31.500%
2026-03-03	26.3800	28.2399	26.340000	27.8500	+2.730%	6,467,105	+32.208%
2026-03-02	26.2500	27.5000	26.080000	27.1100	+2.767%	3,905,655	+35.817%
2026-02-27	26.0500	26.9250	25.980000	26.3800	-4.524%	3,605,546	+39.575%
2026-02-26	28.0100	28.4100	27.230000	27.6300	+0.582%	4,419,816	+33.261%
2026-02-25	26.1200	27.5500	26.100000	27.4700	+5.817%	4,650,349	+34.037%
2026-02-24	25.2850	25.9800	24.980000	25.9600	+2.326%	2,978,528	+41.834%
2026-02-23	26.8200	26.8200	25.170100	25.3700	-6.384%	4,260,709	+45.132%
2026-02-20	26.9800	27.4900	26.810000	27.1000	-0.660%	2,676,646	+35.867%
2026-02-19	27.6000	28.0900	27.055000	27.2800	-0.146%	2,331,577	+34.971%
2026-02-18	27.1300	27.7280	26.895000	27.3200	+1.298%	2,088,565	+34.773%
2026-02-17	27.2900	27.4500	26.630000	26.9700	-2.141%	2,335,533	+36.522%
2026-02-13	27.8700	28.1500	27.139200	27.5600	-0.505%	2,270,029	+33.599%
2026-02-12	28.1200	28.2800	27.150000	27.7000	-1.142%	3,456,716	+32.924%
2026-02-11	29.7400	29.7700	27.570000	28.0200	-4.499%	4,294,113	+31.406%
2026-02-10	30.1700	30.7900	29.240000	29.3400	-0.034%	3,693,380	+25.494%
2026-02-09	28.1500	29.5400	27.630000	29.3500	+6.225%	4,270,877	+25.451%
2026-02-06	27.4100	27.7452	26.560000	27.6300	+3.561%	5,340,831	+33.261%
2026-02-05	28.6750	28.7550	26.500000	26.6800	-9.895%	5,907,653	+38.006%
2026-02-04	29.1000	30.2500	28.910000	29.6100	+1.404%	4,425,334	+24.350%
2026-02-03	30.7800	30.7800	28.809300	29.2000	-5.715%	5,113,890	+26.096%
2026-02-02	32.0000	32.0500	30.810000	30.9700	-3.430%	3,158,224	+18.889%
2026-01-30	33.3200	33.3800	31.450000	32.0700	-1.171%	6,309,098	+14.811%
2026-01-29	33.5950	34.0099	30.430000	32.4500	-20.231%	18,238,178	+13.467%
2026-01-28	40.9500	40.9593	40.060000	40.6800	+0.469%	4,091,153	-9.489%
2026-01-27	39.3500	40.8500	39.340000	40.4900	+4.195%	1,314,820	-9.064%
2026-01-26	38.0100	39.4400	37.470000	38.8600	+1.941%	1,838,967	-5.250%
2026-01-23	35.8850	38.9200	35.730000	38.1200	+6.451%	2,392,704	-3.410%
2026-01-22	35.3300	36.0500	34.820000	35.8100	+3.169%	1,519,617	+2.820%
2026-01-21	36.0400	36.0400	33.850000	34.7100	-4.643%	2,946,219	+6.079%
2026-01-20	35.9000	36.7400	35.534000	36.4000	-2.282%	1,134,516	+1.154%
2026-01-16	36.9100	37.7772	36.740000	37.2500	+1.168%	1,251,463	-1.154%
2026-01-15	37.9300	38.0000	36.670000	36.8200	-1.207%	1,528,938	0.000%
2026-01-14	38.4300	38.7000	36.880000	37.2700	-4.705%	1,664,884	-1.207%
2026-01-13	39.8300	39.9600	38.340000	39.1100	-2.784%	1,455,390	-5.855%
2026-01-12	40.1400	40.8500	40.010000	40.2300	-0.862%	537,313	-8.476%
2026-01-09	39.7700	40.6700	39.410000	40.5800	+0.470%	797,220	-9.266%
2026-01-08	41.0300	41.1600	40.055700	40.3900	-2.322%	537,330	-8.839%
2026-01-07	40.7600	42.3800	40.420100	41.3500	+2.149%	978,523	-10.955%
2026-01-06	39.7000	40.5400	39.080000	40.4800	+2.222%	1,216,503	-9.042%
2026-01-05	39.7500	40.1000	39.040000	39.6000	-0.050%	1,266,125	-7.020%
2026-01-02	41.6050	41.6050	39.140000	39.6200	-4.415%	1,372,308	-7.067%
2025-12-31	42.1300	42.2127	41.410000	41.4500	-1.707%	469,516	-11.170%
2025-12-30	41.8400	42.5300	41.840000	42.1700	+0.166%	380,510	-12.687%
2025-12-29	41.7200	42.3000	41.630300	42.1000	-0.331%	415,796	-12.542%
2025-12-26	42.1000	42.2800	41.920000	42.2400	-0.095%	812,886	-12.831%
2025-12-24	41.9600	42.5100	41.760000	42.2800	+0.475%	363,527	-12.914%
2025-12-23	41.7900	42.2500	41.790000	42.0800	+0.024%	412,868	-12.500%
2025-12-22	42.3100	42.7100	41.690000	42.0700	-0.402%	715,267	-12.479%
2025-12-19	42.4850	42.5900	41.680000	42.2400	+0.763%	684,364	-12.831%
2025-12-18	41.0900	42.9100	40.960000	41.9200	+3.175%	920,730	-12.166%
2025-12-17	40.7500	41.2480	40.490000	40.6300	-0.074%	498,707	-9.377%
2025-12-16	39.8900	40.9100	39.720100	40.6600	+0.594%	385,860	-9.444%
2025-12-15	41.3400	41.3400	40.050000	40.4200	-1.535%	518,092	-8.906%
2025-12-12	41.3400	41.7485	40.700000	41.0500	-2.285%	609,731	-10.305%
2025-12-11	40.6700	42.3950	40.666100	42.0100	+2.140%	922,907	-12.354%
2025-12-10	42.1900	42.1900	40.500000	41.1300	-10.490%	1,859,226	-10.479%
2025-12-09	45.4600	45.9600	45.320000	45.9500	+0.349%	307,288	-19.869%
2025-12-08	44.6200	46.0100	44.620000	45.7900	+3.270%	652,291	-19.589%
2025-12-05	44.1100	44.4000	43.580000	44.3400	+0.841%	645,839	-16.960%
2025-12-04	43.7100	44.0350	43.200000	43.9700	+1.220%	874,037	-16.261%
2025-12-03	43.1000	44.6400	42.950000	43.4400	-4.904%	1,681,208	-15.239%
2025-12-02	45.0800	46.3393	45.062800	45.6800	+1.219%	743,400	-19.396%
2025-12-01	45.3900	45.7000	44.730600	45.1300	-2.210%	721,488	-18.413%
2025-11-28	45.2700	46.2400	45.185000	46.1500	+2.715%	655,104	-20.217%
2025-11-26	45.1200	45.4700	44.182000	44.9300	+3.454%	1,155,585	-18.050%
2025-11-25	42.9400	43.7700	41.260000	43.4300	+1.306%	1,118,674	-15.220%
2025-11-24	43.0800	43.4070	41.835000	42.8700	+0.705%	941,990	-14.112%
2025-11-21	43.6200	43.8000	41.890000	42.5700	-2.808%	1,142,593	-13.507%
2025-11-20	46.3400	46.5700	43.341000	43.8000	-3.033%	994,265	-15.936%
2025-11-19	45.7400	46.7297	44.440000	45.1700	-2.860%	706,127	-18.486%
2025-11-18	46.9400	47.8579	45.120000	46.5000	-5.372%	1,020,252	-20.817%
2025-11-17	49.3050	50.0500	48.650100	49.1400	-1.107%	452,798	-25.071%
2025-11-14	47.3800	49.9400	47.250000	49.6900	+2.750%	718,538	-25.901%
2025-11-13	49.8300	50.3900	48.040000	48.3600	-3.280%	663,597	-23.863%
2025-11-12	49.7000	50.0700	47.660000	50.0000	+0.949%	742,210	-26.360%
2025-11-11	48.8200	49.6543	48.280000	49.5300	+1.185%	477,292	-25.661%
2025-11-10	47.8350	49.1324	47.670000	48.9500	+3.554%	795,186	-24.780%
2025-11-07	47.3100	47.6790	46.569800	47.2700	-0.127%	772,525	-22.107%
2025-11-06	49.0300	49.0300	47.145000	47.3300	-4.015%	895,603	-22.206%
2025-11-05	50.6000	50.7840	49.200000	49.3100	-3.009%	821,208	-25.330%
2025-11-04	50.1700	50.9800	49.500000	50.8400	-0.858%	697,242	-27.577%
2025-11-03	52.0000	52.8800	50.811000	51.2800	-0.504%	1,129,513	-28.198%
2025-10-31	53.7500	53.8300	50.974800	51.5400	-2.901%	2,673,634	-28.560%
2025-10-30	54.0400	55.0388	52.350400	53.0800	-6.153%	2,341,639	-30.633%
2025-10-29	56.9700	57.3250	55.440000	56.5600	+0.018%	2,980,013	-34.901%
2025-10-28	58.3200	58.8900	56.310000	56.5500	+3.895%	1,822,481	-34.889%
2025-10-27	54.3500	55.0100	53.920100	54.4300	+3.068%	761,098	-32.353%
2025-10-24	52.4700	53.1840	52.287200	52.8100	+0.917%	456,059	-30.278%
2025-10-23	52.6450	52.9000	51.879600	52.3300	+0.211%	314,688	-29.639%
2025-10-22	52.2100	53.1900	51.670100	52.2200	+0.967%	548,083	-29.491%
2025-10-21	51.6600	51.8626	50.790000	51.7200	+0.388%	250,970	-28.809%
2025-10-20	51.0700	51.9200	50.900000	51.5200	+1.158%	369,826	-28.533%
2025-10-17	50.0500	51.2936	49.700000	50.9300	+0.792%	291,286	-27.705%
2025-10-16	50.8200	51.6199	49.880000	50.5300	-0.863%	337,096	-27.132%
2025-10-15	51.2800	51.7000	50.270000	50.9700	-0.137%	244,019	-27.761%
2025-10-14	50.3400	51.3200	49.470000	51.0400	-0.059%	341,234	-27.861%
2025-10-13	51.4700	51.4700	50.660000	51.0700	+1.189%	380,665	-27.903%
2025-10-10	52.2800	53.0520	50.300000	50.4700	-4.449%	693,268	-27.046%
2025-10-09	52.8400	53.2900	51.850100	52.8200	-1.142%	478,260	-30.292%
2025-10-08	53.0800	53.8000	53.080000	53.4300	+0.489%	339,443	-31.087%
2025-10-07	54.2150	54.3324	52.725000	53.1700	-1.882%	547,725	-30.750%
2025-10-06	52.1900	54.6500	52.100100	54.1900	+4.392%	775,421	-32.054%
2025-10-03	51.7300	52.5562	51.490000	51.9100	+0.503%	585,419	-29.070%
2025-10-02	52.0700	52.8540	50.650000	51.6500	-1.600%	942,295	-28.712%
2025-10-01	51.4450	52.6400	50.900000	52.4900	+0.749%	514,820	-29.853%
2025-09-30	51.2000	52.1643	50.520000	52.1000	+1.106%	512,469	-29.328%
2025-09-29	50.8000	51.9300	50.400000	51.5300	+1.297%	494,600	-28.546%
2025-09-26	50.4500	51.3458	49.950000	50.8700	+1.720%	568,328	-27.619%
2025-09-25	50.1700	50.6101	49.630000	50.0100	-1.244%	476,242	-26.375%
2025-09-24	50.8600	51.0200	50.070200	50.6400	+0.178%	356,732	-27.291%
2025-09-23	51.4800	51.5400	50.150000	50.5500	-2.338%	540,887	-27.161%
2025-09-22	52.0700	52.4190	51.390000	51.7600	-1.334%	708,938	-28.864%
2025-09-19	51.0000	52.7200	50.983800	52.4600	+3.533%	721,863	-29.813%
2025-09-18	51.1200	51.5500	50.510000	50.6700	-0.550%	516,889	-27.334%
2025-09-17	51.1400	51.2200	50.190000	50.9500	+0.197%	464,704	-27.733%
2025-09-16	52.4000	52.4400	50.670000	50.8500	-2.380%	829,413	-27.591%
2025-09-15	50.7800	52.1200	50.463700	52.0900	+2.117%	795,730	-29.315%
2025-09-12	50.2750	51.5300	49.860000	51.0100	+3.301%	1,626,388	-27.818%
2025-09-11	49.5800	49.7400	48.720000	49.3800	+0.427%	1,282,642	-25.435%
2025-09-10	49.7500	49.7500	48.510000	49.1700	+0.738%	617,577	-25.117%
2025-09-09	49.3900	49.5600	48.718500	48.8100	-0.143%	341,519	-24.565%
2025-09-08	48.9000	49.4000	48.280000	48.8800	+1.348%	518,728	-24.673%
2025-09-05	51.0300	51.6000	47.685000	48.2300	-5.022%	674,216	-23.657%
2025-09-04	50.0500	50.8576	49.893700	50.7800	+0.754%	208,262	-27.491%
2025-09-03	50.0500	50.8000	49.730000	50.4000	+0.219%	193,909	-26.944%
2025-09-02	49.3700	50.3800	48.660000	50.2900	-0.613%	334,460	-26.785%
2025-08-29	51.0200	51.1894	50.200000	50.6000	-1.422%	259,972	-27.233%
2025-08-28	50.8300	51.5800	50.500000	51.3300	+1.223%	360,220	-28.268%
2025-08-27	49.6429	50.7996	49.369100	50.7100	+1.786%	359,790	-27.391%
2025-08-26	50.1300	50.3800	49.110000	49.8200	-1.033%	493,933	-26.094%
2025-08-25	50.7200	51.0500	50.300000	50.3400	-1.003%	258,143	-26.857%
2025-08-22	50.2900	51.5990	49.920000	50.8500	+1.073%	658,248	-27.591%
2025-08-21	50.2000	51.0000	50.023800	50.3100	-0.337%	310,539	-26.814%
2025-08-20	51.4000	51.4946	50.220000	50.4800	-1.694%	366,545	-27.060%
2025-08-19	52.3900	52.4600	51.070000	51.3500	-2.875%	533,162	-28.296%
2025-08-18	53.7700	53.9400	52.210000	52.8700	-1.141%	366,384	-30.357%
2025-08-15	54.0500	54.6500	53.300000	53.4800	-0.871%	217,241	-31.152%
2025-08-14	53.9000	54.6700	53.540000	53.9500	+0.672%	364,173	-31.752%
2025-08-13	56.0000	56.1791	53.380100	53.5900	-3.494%	576,120	-31.293%
2025-08-12	54.3600	55.8100	54.140000	55.5300	+2.833%	513,225	-33.693%
2025-08-11	54.1000	55.1400	53.500000	54.0000	0.000%	487,518	-31.815%
2025-08-08	54.0900	54.5000	53.490000	54.0000	+0.390%	299,358	-31.815%
2025-08-07	55.0500	55.3000	53.140000	53.7900	-1.628%	749,868	-31.549%
2025-08-06	55.9100	56.1100	54.520000	54.6800	-1.067%	450,724	-32.663%
2025-08-05	57.2500	57.3700	55.127900	55.2700	-2.933%	490,085	-33.382%
2025-08-04	55.3700	57.5299	55.370000	56.9400	+4.324%	471,855	-35.335%
2025-08-01	56.8700	56.9400	53.940000	54.5800	-3.484%	559,938	-32.539%
2025-07-31	61.1600	61.1600	56.300000	56.5500	+7.387%	1,242,422	-34.889%
2025-07-30	52.9300	53.1300	51.770000	52.6600	+0.343%	765,999	-30.080%
2025-07-29	52.9900	53.4012	52.180000	52.4800	+0.153%	246,413	-29.840%
2025-07-28	52.7000	52.9000	51.919200	52.4000	-0.532%	288,052	-29.733%
2025-07-25	52.4200	53.5500	51.940000	52.6800	+0.986%	260,734	-30.106%
2025-07-24	51.7400	52.5175	51.410000	52.1655	+1.906%	167,678	-29.417%
2025-07-23	51.2300	51.2300	50.070000	51.1900	+0.274%	151,013	-28.072%
2025-07-22	52.1500	52.2000	51.020000	51.0500	-1.884%	109,908	-27.875%
2025-07-21	51.3700	52.4000	51.089400	52.0300	+0.115%	181,354	-29.233%
2025-07-18	52.8900	52.9400	51.688000	51.9700	-0.821%	175,105	-29.151%
2025-07-17	51.1900	52.7131	51.180000	52.4000	+2.404%	185,400	-29.733%
2025-07-16	51.1600	51.3600	50.505000	51.1700	-0.078%	118,562	-28.044%
2025-07-15	50.6500	51.6900	50.570000	51.2100	+1.106%	171,226	-28.100%
2025-07-14	50.3500	50.8100	50.270000	50.6500	-0.118%	118,727	-27.305%
2025-07-11	49.7500	51.0720	49.635000	50.7100	+0.515%	166,441	-27.391%
2025-07-10	50.7600	50.9200	49.670000	50.4500	-0.630%	377,047	-27.017%
2025-07-09	50.1600	51.4500	50.085000	50.7700	+2.628%	261,517	-27.477%
2025-07-08	49.6600	49.7250	48.980000	49.4700	-0.403%	138,653	-25.571%
2025-07-07	49.5000	49.8500	49.210000	49.6700	-0.381%	170,078	-25.871%
2025-07-03	48.8300	50.1600	48.830000	49.8600	+2.953%	226,511	-26.153%
2025-07-02	48.1400	48.8900	47.950000	48.4300	-0.452%	260,542	-23.973%
2025-07-01	49.5400	49.8300	48.420000	48.6500	-2.073%	299,868	-24.317%
2025-06-30	49.7400	50.3500	49.350000	49.6800	+0.546%	198,358	-25.886%
2025-06-27	49.7400	50.1000	49.010000	49.4100	-0.643%	264,193	-25.481%
2025-06-26	48.9800	49.8900	48.890000	49.7300	+1.906%	318,901	-25.960%
2025-06-25	48.6800	49.2000	48.250000	48.8000	+0.826%	441,684	-24.549%
2025-06-24	48.1900	48.6900	47.710000	48.4000	+1.023%	258,874	-23.926%
2025-06-23	46.3300	48.2500	45.290200	47.9100	+3.769%	436,646	-23.148%
2025-06-20	47.1000	47.4100	46.170000	46.1700	-1.409%	201,811	-20.251%
2025-06-18	46.4900	46.9800	45.910000	46.8300	+0.883%	368,686	-21.375%
2025-06-17	45.8900	46.5700	45.740000	46.4200	-0.450%	262,361	-20.681%
2025-06-16	45.9800	46.9600	45.980000	46.6300	+1.657%	214,942	-21.038%
2025-06-13	45.9300	46.6500	45.470000	45.8700	-1.777%	347,717	-19.730%
2025-06-12	45.9900	46.9800	45.700000	46.7000	+2.570%	285,666	-21.156%
2025-06-11	44.9800	46.0500	44.930000	45.5300	+0.730%	354,411	-19.130%
2025-06-10	45.3300	45.4000	44.470000	45.2000	-0.790%	434,075	-18.540%
2025-06-09	45.0700	45.6800	44.770000	45.5600	+1.087%	268,573	-19.183%
2025-06-06	45.0000	45.6700	44.850000	45.0700	+1.054%	288,232	-18.305%
2025-06-05	44.1900	44.9900	43.941500	44.6000	+1.525%	695,141	-17.444%
2025-06-04	43.9800	44.2300	43.775000	43.9300	+0.366%	284,884	-16.185%
2025-06-03	43.5900	43.9200	43.370000	43.7700	+0.390%	210,511	-15.878%
2025-06-02	42.7300	43.6000	42.680000	43.6000	+1.019%	324,852	-15.550%
2025-05-30	43.2100	43.5300	42.395100	43.1600	+0.466%	373,993	-14.690%
2025-05-29	43.4900	43.5200	42.375200	42.9600	+0.468%	282,930	-14.292%
2025-05-28	43.4600	43.7400	42.710000	42.7600	-1.429%	369,729	-13.891%
2025-05-27	42.6800	43.4500	42.600000	43.3800	+4.581%	416,284	-15.122%
2025-05-23	41.3900	42.1100	41.250000	41.4800	-2.101%	348,956	-11.234%
2025-05-22	42.4150	43.3900	42.240000	42.3700	+1.049%	403,537	-13.099%
2025-05-21	42.3100	42.9503	41.860000	41.9300	-2.602%	519,531	-12.187%
2025-05-20	42.5250	43.0700	42.350000	43.0500	-0.255%	288,199	-14.472%
2025-05-19	41.6700	43.3190	41.670000	43.1600	+1.961%	483,151	-14.690%
2025-05-16	42.0100	42.3300	41.320000	42.3300	+0.475%	356,747	-13.017%
2025-05-15	41.7900	42.7300	41.720000	42.1300	+0.381%	506,243	-12.604%
2025-05-14	41.1100	42.1500	41.110000	41.9700	+1.745%	524,423	-12.271%
2025-05-13	41.0850	41.5450	40.620000	41.2500	-0.121%	642,542	-10.739%
2025-05-12	40.7200	41.3000	39.650000	41.3000	+4.636%	667,059	-10.847%
2025-05-09	39.8200	39.8200	38.940200	39.4700	+0.229%	274,991	-6.714%
2025-05-08	39.3400	40.3399	38.920000	39.3800	+2.206%	448,880	-6.501%
2025-05-07	38.6500	39.3750	38.190000	38.5300	0.000%	450,699	-4.438%
2025-05-06	38.1410	39.3000	38.130000	38.5300	-1.256%	319,785	-4.438%
2025-05-05	38.4100	39.6500	38.340000	39.0200	+0.438%	528,210	-5.638%
2025-05-02	38.5000	39.6300	38.020000	38.8500	+4.492%	1,220,046	-5.225%
2025-05-01	38.1000	39.0800	37.150000	37.1800	+15.898%	2,258,450	-0.968%
2025-04-30	31.5100	32.5200	30.580000	32.0800	-0.031%	1,326,095	+14.776%
2025-04-29	31.6500	32.2600	31.600000	32.0900	+1.294%	342,125	+14.740%
2025-04-28	31.7800	31.9200	30.950000	31.6800	-0.220%	355,493	+16.225%
2025-04-25	31.1000	31.8100	30.613500	31.7500	+2.222%	418,126	+15.969%
2025-04-24	29.3600	31.1400	29.230000	31.0600	+7.030%	268,077	+18.545%
2025-04-23	29.3300	29.9650	28.905000	29.0200	+3.865%	525,890	+26.878%
2025-04-22	27.3900	28.0576	26.904200	27.9400	+4.176%	238,482	+31.782%
2025-04-21	27.4500	27.5750	26.275000	26.8200	-4.555%	258,640	+37.286%
2025-04-17	28.9900	29.1400	28.010000	28.1000	-2.193%	157,560	+31.032%
2025-04-16	30.2000	30.2800	28.220000	28.7300	-7.352%	317,525	+28.159%
2025-04-15	31.4900	32.0100	30.840000	31.0100	-1.273%	231,994	+18.736%
2025-04-14	32.1700	32.4700	30.820000	31.4100	-0.064%	519,959	+17.224%
2025-04-11	30.3600	31.7000	30.000000	31.4300	+3.558%	407,057	+17.149%
2025-04-10	30.5000	30.7950	28.200000	30.3500	-4.710%	823,885	+21.318%
2025-04-09	26.3450	32.3105	26.345000	31.8500	+19.512%	974,335	+15.604%
2025-04-08	28.6900	29.3800	25.910000	26.6500	-1.260%	843,010	+38.161%
2025-04-07	25.8900	29.0000	25.060000	26.9900	-1.316%	1,112,736	+36.421%
2025-04-04	27.9900	29.6400	27.310000	27.3500	-7.194%	1,157,169	+34.625%
2025-04-03	29.8000	30.1700	28.885000	29.4700	-4.720%	522,464	+24.941%
2025-04-02	30.2800	31.4100	30.060000	30.9300	-0.032%	453,139	+19.043%
2025-04-01	29.7300	31.0500	29.610000	30.9400	+3.756%	394,359	+19.005%
2025-03-31	29.4250	30.1400	28.590000	29.8200	-2.005%	924,932	+23.474%

.dark-mode .jFqG9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFqG9F{ 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