Direxion Daily MSFT Bull 1.5X Shares (MSFU) Historical Stock Data
42.78 ↑0.24 (0.56%)
As of April 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MSFU is down -0.42% a day on average. There have been 12 days where Direxion Daily MSFT Bull 1.5X Shares closed green and 18 days where MSFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 43.00 | 42.78 | ↓$0.22 (-0.51%) | 42.37 | 43.50 | 186.02K |
| 2024-04-23 | 41.77 | 42.54 | ↑$0.77 (1.84%) | 41.62 | 42.58 | 152.77K |
| 2024-04-22 | 41.04 | 41.17 | ↑$0.13 (0.32%) | 40.13 | 41.53 | 184.81K |
| 2024-04-19 | 41.75 | 40.75 | ↓$1.00 (-2.40%) | 40.49 | 42.07 | 210.52K |
| 2024-04-18 | 43.25 | 41.88 | ↓$1.37 (-3.17%) | 41.81 | 43.45 | 162.28K |
| 2024-04-17 | 44.77 | 43.47 | ↓$1.30 (-2.90%) | 43.23 | 45.00 | 159.11K |
| 2024-04-16 | 44.14 | 44.10 | ↓$0.04 (-0.09%) | 43.96 | 44.89 | 97.05K |
| 2024-04-15 | 46.62 | 43.92 | ↓$2.70 (-5.79%) | 43.90 | 46.77 | 369.63K |
| 2024-04-12 | 46.25 | 45.71 | ↓$0.54 (-1.17%) | 45.28 | 46.43 | 152.28K |
| 2024-04-11 | 46.63 | 47.06 | ↑$0.43 (0.92%) | 45.90 | 47.34 | 210.57K |
| 2024-04-10 | 45.87 | 46.08 | ↑$0.21 (0.46%) | 45.37 | 46.15 | 132.14K |
| 2024-04-09 | 46.87 | 46.74 | ↓$0.13 (-0.28%) | 45.76 | 47.06 | 129.51K |
| 2024-04-08 | 46.50 | 46.43 | ↓$0.07 (-0.15%) | 46.16 | 46.93 | 123.63K |
| 2024-04-05 | 45.47 | 46.62 | ↑$1.15 (2.53%) | 45.10 | 46.79 | 198.16K |
| 2024-04-04 | 46.60 | 45.03 | ↓$1.57 (-3.37%) | 44.95 | 47.32 | 244.61K |
| 2024-04-03 | 45.46 | 45.57 | ↑$0.11 (0.24%) | 45.33 | 46.18 | 131.07K |
| 2024-04-02 | 45.51 | 45.78 | ↑$0.27 (0.59%) | 45.03 | 45.95 | 211.80K |
| 2024-04-01 | 46.29 | 46.50 | ↑$0.21 (0.45%) | 46.16 | 47.01 | 163.28K |
| 2024-03-28 | 45.90 | 45.79 | ↓$0.11 (-0.24%) | 45.64 | 46.04 | 90.43K |
| 2024-03-27 | 46.40 | 46.02 | ↓$0.38 (-0.82%) | 45.64 | 46.40 | 96.65K |
| 2024-03-26 | 46.70 | 46.14 | ↓$0.56 (-1.20%) | 46.05 | 46.71 | 97.03K |
| 2024-03-25 | 46.62 | 46.30 | ↓$0.32 (-0.69%) | 46.13 | 46.93 | 111.57K |
| 2024-03-22 | 47.40 | 47.25 | ↓$0.15 (-0.32%) | 46.82 | 47.41 | 92.06K |
| 2024-03-21 | 47.48 | 47.39 | ↓$0.09 (-0.19%) | 47.04 | 47.62 | 345.71K |
| 2024-03-20 | 46.25 | 46.72 | ↑$0.47 (1.02%) | 45.99 | 46.80 | 187.42K |
| 2024-03-19 | 45.50 | 46.10 | ↑$0.60 (1.32%) | 45.14 | 46.11 | 116.36K |
| 2024-03-18 | 45.28 | 45.75 | ↑$0.47 (1.04%) | 45.18 | 46.27 | 240.31K |
| 2024-03-15 | 46.07 | 45.57 | ↓$0.50 (-1.09%) | 44.97 | 46.59 | 321.09K |
| 2024-03-14 | 46.17 | 47.08 | ↑$0.91 (1.97%) | 45.99 | 47.48 | 396.12K |
| 2024-03-13 | 45.94 | 45.44 | ↓$0.50 (-1.09%) | 44.85 | 45.94 | 143.92K |
Create an account or log in to view more rows.
$MSFU we going up from here
$MSFU The United States stock market is going to crash.
$MSFU buying a share monday LFG
$MSFU buy the fear
$MSFU what’s gonna happen now
$MSFU Moon soon
$MSFU let's gooooooo
$MSFU When they tell me diversifying is for idiots
$MSFU warming up
$MSFU love when bulls come out