Direxion Daily MSFT Bear 1X Shares (MSFD) Historical Stock Data
14.37 ↓0.07 (-0.48%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSFD is up 0.16% a day on average. There have been 16 days where Direxion Daily MSFT Bear 1X Shares closed green and 14 days where MSFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 14.36 | 14.37 | ↑$0.01 (0.07%) | 14.30 | 14.46 | 85.73K |
| 2024-04-23 | 14.56 | 14.44 | ↓$0.12 (-0.82%) | 14.41 | 14.58 | 85.43K |
| 2024-04-22 | 14.70 | 14.68 | ↓$0.02 (-0.14%) | 14.62 | 14.85 | 140.88K |
| 2024-04-19 | 14.57 | 14.75 | ↑$0.18 (1.24%) | 14.53 | 14.78 | 186.07K |
| 2024-04-18 | 14.30 | 14.56 | ↑$0.25 (1.76%) | 14.29 | 14.56 | 118.52K |
| 2024-04-17 | 14.07 | 14.27 | ↑$0.21 (1.46%) | 14.07 | 14.32 | 77.14K |
| 2024-04-16 | 14.18 | 14.17 | ↓$0.01 (-0.07%) | 14.04 | 14.19 | 62K |
| 2024-04-15 | 13.77 | 14.20 | ↑$0.43 (3.12%) | 13.77 | 14.20 | 78.54K |
| 2024-04-12 | 13.85 | 13.93 | ↑$0.08 (0.58%) | 13.83 | 13.96 | 42.05K |
| 2024-04-11 | 13.81 | 13.72 | ↓$0.09 (-0.62%) | 13.69 | 13.89 | 85K |
| 2024-04-10 | 13.95 | 13.88 | ↓$0.07 (-0.49%) | 13.85 | 13.98 | 35.55K |
| 2024-04-09 | 13.78 | 13.78 | ↑$0.00 (0.04%) | 13.76 | 13.92 | 22.98K |
| 2024-04-08 | 13.82 | 13.82 | ↑$0.00 (0.00%) | 13.75 | 13.86 | 53.30K |
| 2024-04-05 | 13.98 | 13.79 | ↓$0.19 (-1.36%) | 13.76 | 14.01 | 23.22K |
| 2024-04-04 | 13.80 | 14.04 | ↑$0.24 (1.74%) | 13.70 | 14.05 | 74.91K |
| 2024-04-03 | 13.98 | 13.95 | ↓$0.03 (-0.21%) | 13.86 | 13.98 | 46.70K |
| 2024-04-02 | 13.91 | 13.90 | ↓$0.01 (-0.07%) | 13.88 | 14.01 | 1.59M |
| 2024-04-01 | 13.86 | 13.82 | ↓$0.04 (-0.29%) | 13.72 | 13.88 | 1.12M |
| 2024-03-28 | 13.96 | 13.96 | ↑$0.00 (0.00%) | 13.90 | 13.96 | 15.09K |
| 2024-03-27 | 13.81 | 13.91 | ↑$0.10 (0.73%) | 13.81 | 13.97 | 17.99K |
| 2024-03-26 | 13.77 | 13.87 | ↑$0.10 (0.73%) | 13.77 | 13.87 | 21.27K |
| 2024-03-25 | 13.82 | 13.85 | ↑$0.03 (0.22%) | 13.78 | 13.85 | 17.98K |
| 2024-03-22 | 13.70 | 13.66 | ↓$0.04 (-0.26%) | 13.62 | 13.72 | 18.27K |
| 2024-03-21 | 13.61 | 13.62 | ↑$0.01 (0.07%) | 13.60 | 13.67 | 51.22K |
| 2024-03-20 | 13.86 | 13.75 | ↓$0.11 (-0.79%) | 13.73 | 13.90 | 29.60K |
| 2024-03-19 | 14.00 | 13.87 | ↓$0.13 (-0.93%) | 13.87 | 14.00 | 17.45K |
| 2024-03-18 | 14.26 | 14.14 | ↓$0.12 (-0.84%) | 14.06 | 14.26 | 23.15K |
| 2024-03-15 | 14.04 | 14.16 | ↑$0.12 (0.85%) | 14.02 | 14.29 | 70.96K |
| 2024-03-14 | 14.06 | 13.87 | ↓$0.19 (-1.35%) | 13.79 | 14.11 | 112.33K |
| 2024-03-13 | 14.14 | 14.20 | ↑$0.06 (0.42%) | 14.14 | 14.30 | 26.54K |
Create an account or log in to view more rows.
$MSFD hint hint this is when you buy a few
$MSFD Nothing but time to wait
$MSFD buy and hodl friends. we may be early
but we are not wrong. very soon.
$MSFD Just buy and hold
$MSFD im in.
$MSFD eyeing for a scalp
$MSFD lets see if it can hold the line
$MSFD News?
$MSFD make it rain
let’s see some green
$MSFD f this stock