Direxion Daily MSFT Bull 2X Shares MSFU
40.13 USD +0.15 (+0.38%)
Regular-session close
39.73 -0.40 -1.00%
After hours · Nov 13, 7:21 PM ET
38.54 Day range 40.43
19.88 52-week range 49.69
- YTD
- -3.18%
- 1 year
- -17.02%
MSFU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.36 | 40.43 | 38.54 | 40.13 | +0.15 | +0.38% | 1,694,538 |
| Nov 12, 2026 | 39.66 | 40.97 | 39.61 | 39.98 | +0.33 | +0.83% | 1,677,800 |
| Nov 11, 2026 | 41.72 | 41.75 | 39.28 | 39.65 | -1.98 | -4.76% | 2,270,300 |
| Nov 10, 2026 | 43.12 | 43.27 | 40.51 | 41.63 | -1.89 | -4.34% | 2,632,800 |
| Nov 9, 2026 | 43.33 | 43.99 | 42.52 | 43.52 | +2.25 | +5.45% | 1,286,300 |
| Nov 6, 2026 | 40.51 | 42.45 | 40.51 | 41.27 | -0.78 | -1.85% | 1,930,900 |
| Nov 5, 2026 | 45.33 | 45.65 | 41.61 | 42.05 | -3.35 | -7.38% | 4,009,600 |
| Nov 4, 2026 | 43.51 | 45.88 | 43.32 | 45.40 | +5.39 | +13.47% | 3,350,500 |
| Nov 3, 2026 | 38.12 | 40.41 | 38.12 | 40.01 | +2.03 | +5.34% | 1,716,700 |
| Nov 2, 2026 | 40.52 | 41.45 | 37.64 | 37.98 | -2.30 | -5.71% | 3,826,000 |
| Oct 30, 2026 | 40.74 | 40.76 | 39.11 | 40.28 | -1.34 | -3.22% | 3,464,800 |
| Oct 29, 2026 | 43.18 | 43.27 | 39.93 | 41.62 | -0.35 | -0.83% | 7,566,100 |
| Oct 28, 2026 | 41.86 | 42.28 | 40.98 | 41.97 | +0.15 | +0.36% | 2,906,000 |
| Oct 27, 2026 | 41.91 | 42.31 | 41.33 | 41.82 | -0.19 | -0.45% | 1,122,200 |
| Oct 26, 2026 | 41.19 | 42.08 | 40.33 | 42.01 | +1.28 | +3.14% | 1,409,500 |
| Oct 23, 2026 | 39.57 | 40.94 | 39.40 | 40.73 | +0.43 | +1.07% | 996,900 |
| Oct 22, 2026 | 42.06 | 42.06 | 40.12 | 40.30 | -1.80 | -4.28% | 1,428,100 |
| Oct 21, 2026 | 41.60 | 42.17 | 40.89 | 42.10 | +0.10 | +0.24% | 1,188,400 |
| Oct 20, 2026 | 42.17 | 42.33 | 41.01 | 42.00 | -0.23 | -0.54% | 1,608,200 |
| Oct 19, 2026 | 41.42 | 42.56 | 41.42 | 42.23 | +0.67 | +1.61% | 878,600 |
| Oct 16, 2026 | 43.57 | 43.92 | 40.84 | 41.56 | -1.71 | -3.95% | 2,417,800 |
| Oct 15, 2026 | 42.28 | 43.52 | 41.99 | 43.27 | +0.89 | +2.10% | 2,017,400 |
| Oct 14, 2026 | 44.17 | 44.30 | 42.18 | 42.38 | -1.59 | -3.62% | 1,916,900 |
| Oct 13, 2026 | 44.14 | 45.17 | 43.89 | 43.97 | +0.40 | +0.92% | 2,102,400 |
| Oct 12, 2026 | 42.99 | 43.83 | 42.80 | 43.57 | +0.95 | +2.23% | 1,466,300 |
| Oct 9, 2026 | 41.69 | 42.94 | 41.26 | 42.62 | +1.91 | +4.69% | 2,169,900 |
| Oct 8, 2026 | 41.78 | 42.44 | 40.12 | 40.71 | -1.10 | -2.63% | 3,293,300 |
| Oct 7, 2026 | 42.05 | 42.17 | 41.06 | 41.81 | +0.01 | +0.02% | 1,934,400 |
| Oct 6, 2026 | 42.12 | 42.78 | 41.72 | 41.80 | +0.60 | +1.46% | 2,310,200 |
| Oct 5, 2026 | 40.74 | 42.27 | 40.62 | 41.20 | +1.20 | +3.00% | 3,094,200 |
| Oct 2, 2026 | 40.35 | 40.73 | 39.39 | 40.00 | +0.66 | +1.68% | 2,047,900 |
| Oct 1, 2026 | 40.41 | 40.84 | 39.19 | 39.34 | +0.04 | +0.10% | 2,564,900 |
| Sep 30, 2026 | 39.07 | 40.36 | 38.94 | 39.30 | +0.59 | +1.52% | 3,688,600 |
| Sep 29, 2026 | 38.63 | 39.41 | 37.73 | 38.71 | -0.07 | -0.18% | 2,522,200 |
| Sep 28, 2026 | 38.16 | 39.39 | 37.69 | 38.78 | -1.04 | -2.61% | 2,867,600 |
| Sep 25, 2026 | 37.23 | 40.34 | 37.03 | 39.82 | +2.71 | +7.30% | 6,483,800 |
| Sep 24, 2026 | 36.78 | 37.27 | 36.15 | 37.11 | -0.48 | -1.28% | 2,128,300 |
| Sep 23, 2026 | 37.64 | 38.88 | 36.88 | 37.59 | +0.38 | +1.02% | 3,297,000 |
| Sep 22, 2026 | 38.63 | 38.76 | 36.53 | 37.21 | -0.86 | -2.26% | 3,618,600 |
| Sep 21, 2026 | 37.15 | 38.07 | 36.51 | 38.07 | +1.25 | +3.39% | 2,415,500 |
| Sep 18, 2026 | 37.53 | 37.59 | 36.51 | 36.82 | -0.71 | -1.89% | 1,460,800 |
| Sep 17, 2026 | 37.53 | 38.07 | 36.85 | 37.53 | +1.09 | +2.99% | 2,368,800 |
| Sep 16, 2026 | 36.81 | 37.26 | 35.98 | 36.44 | -0.99 | -2.64% | 1,804,900 |
| Sep 15, 2026 | 38.01 | 38.80 | 37.22 | 37.43 | -1.33 | -3.43% | 1,841,000 |
| Sep 14, 2026 | 37.53 | 39.42 | 37.23 | 38.76 | +1.50 | +4.03% | 3,070,800 |
| Sep 11, 2026 | 37.34 | 37.78 | 36.84 | 37.26 | +0.42 | +1.14% | 1,840,800 |
| Sep 10, 2026 | 36.24 | 37.14 | 35.89 | 36.84 | +0.11 | +0.30% | 1,956,500 |
| Sep 9, 2026 | 36.92 | 37.13 | 36.46 | 36.73 | -0.33 | -0.89% | 1,576,200 |
| Sep 8, 2026 | 36.96 | 37.24 | 36.51 | 37.06 | -0.88 | -2.32% | 2,292,500 |
| Sep 4, 2026 | 39.54 | 39.68 | 37.92 | 37.94 | -1.65 | -4.17% | 2,434,900 |
| Sep 3, 2026 | 38.34 | 40.43 | 38.27 | 39.59 | +1.98 | +5.26% | 3,036,600 |
| Sep 2, 2026 | 38.10 | 38.10 | 37.16 | 37.61 | -0.66 | -1.72% | 1,901,000 |
| Sep 1, 2026 | 37.83 | 39.02 | 37.62 | 38.27 | -0.95 | -2.42% | 2,578,500 |
| Aug 31, 2026 | 39.68 | 40.00 | 39.10 | 39.22 | -1.01 | -2.51% | 3,155,500 |
| Aug 28, 2026 | 38.90 | 40.87 | 38.89 | 40.23 | +1.33 | +3.42% | 4,668,400 |
| Aug 27, 2026 | 37.38 | 39.13 | 36.68 | 38.90 | +1.30 | +3.46% | 4,098,800 |
| Aug 26, 2026 | 36.46 | 37.78 | 36.28 | 37.60 | +0.70 | +1.90% | 2,141,500 |
| Aug 25, 2026 | 35.99 | 37.03 | 35.85 | 36.90 | +0.60 | +1.65% | 2,097,900 |
| Aug 24, 2026 | 35.72 | 36.77 | 35.50 | 36.30 | +0.59 | +1.65% | 2,550,900 |
| Aug 21, 2026 | 35.21 | 36.16 | 35.03 | 35.71 | +0.26 | +0.73% | 2,158,200 |
| Aug 20, 2026 | 35.69 | 35.86 | 35.19 | 35.45 | -0.32 | -0.89% | 1,896,200 |
| Aug 19, 2026 | 35.10 | 36.48 | 35.05 | 35.77 | +0.38 | +1.07% | 3,201,700 |
| Aug 18, 2026 | 35.37 | 35.75 | 34.72 | 35.39 | +0.17 | +0.48% | 2,527,300 |
| Aug 17, 2026 | 36.71 | 37.05 | 34.91 | 35.22 | -2.23 | -5.95% | 3,329,200 |
| Aug 14, 2026 | 37.58 | 38.19 | 37.27 | 37.45 | -0.27 | -0.72% | 2,123,900 |
65 days, newest first. Daily bars as drawn on the MSFU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.