Get the Stockscreener App
9.58
0.10%
-0.010
Direxion Daily Msft Bear 1 X Etf Stock (MSFD) Price History
The historical daily chart and data for Direxion Daily Msft Bear 1 X Etf stock (MSFD), show that the latest closing stock price as of October 15, 2026, is $9.58.
- Direxion Daily Msft Bear 1 X Etf all-time high stock price is $18.84, occurred on October 03, 2023.
- The lowest Direxion Daily Msft Bear 1 X Etf stock price recorded was $9.29 on October 13, 2026. Since then, Direxion Daily Msft Bear 1 X Etf's stock price has risen over 3.12% to $9.58 now.
- The 52-week high stock price for MSFD is $15.33, representing a 60.02% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for MSFD is $9.29, indicating a -3.03% decrease from the current share price, occurred on October 13, 2026.
- The closing price of Direxion Daily Msft Bear 1 X Etf (MSFD) stock in the beginning of 2025 was $13.81. The stock closed the year at $11.51, a loss of over -16.62% for the year.
The table below shows more information about MSFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $9.63 | $9.50 | $0.13 | 435,246.0 | -0.13% |
| Oct 14, 2026 | $9.62 | $9.39 | $0.225 | 1,763,315.0 | +1.75% |
| Oct 13, 2026 | $9.43 | $9.29 | $0.1399 | 1,710,335.0 | -0.42% |
| Oct 12, 2026 | $9.55 | $9.44 | $0.1151 | 1,147,407.0 | -1.06% |
| Oct 09, 2026 | $9.73 | $9.53 | $0.20 | 1,186,488.0 | -2.33% |
| Oct 08, 2026 | $9.87 | $9.61 | $0.26 | 1,598,123.0 | +1.36% |
| Oct 07, 2026 | $9.76 | $9.62 | $0.1349 | 660,468.0 | -0.05% |
| Oct 06, 2026 | $9.68 | $9.55 | $0.1231 | 1,576,192.0 | -0.75% |
| Oct 05, 2026 | $9.81 | $9.61 | $0.20 | 1,851,099.0 | -1.49% |
| Oct 02, 2026 | $9.96 | $9.80 | $0.1601 | 822,407.0 | -0.89% |
| Oct 01, 2026 | $9.99 | $9.79 | $0.1991 | 1,716,431.0 | +0.19% |
| Sep 30, 2026 | $10.00 | $9.83 | $0.17 | 1,383,993.0 | -0.83% |
| Sep 29, 2026 | $10.17 | $9.96 | $0.21 | 1,562,251.0 | +0.10% |
| Sep 28, 2026 | $10.16 | $9.96 | $0.1997 | 1,517,399.0 | +1.33% |
| Sep 25, 2026 | $10.29 | $9.84 | $0.45 | 3,565,834.0 | -3.62% |
| Sep 24, 2026 | $10.41 | $10.26 | $0.15 | 1,174,232.0 | +0.45% |
| Sep 23, 2026 | $10.31 | $10.04 | $0.27 | 960,106.0 | -0.46% |
| Sep 22, 2026 | $10.36 | $10.07 | $0.285 | 871,535.0 | -0.02% |
| Sep 21, 2026 | $10.48 | $10.26 | $0.22 | 885,048.0 | -1.56% |
| Sep 18, 2026 | $10.48 | $10.35 | $0.135 | 748,005.0 | +0.93% |
| Sep 17, 2026 | $10.44 | $10.27 | $0.17 | 1,603,561.0 | -1.52% |
| Sep 16, 2026 | $10.56 | $10.39 | $0.17 | 993,788.0 | +1.25% |
| Sep 15, 2026 | $10.39 | $10.18 | $0.21 | 1,227,051.0 | +1.87% |
Direxion Daily Msft Bear 1 X Etf Stock (MSFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Msft Bear 1 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Msft Bear 1 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Msft Bear 1 X Etf Stock (MSFD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $9.99 | $9.29 | $0.6971 | 14,467,511.0 | -3.80% |
| Sep, 2026 | $10.59 | $9.83 | $0.76 | 27,730,545.0 | -2.00% |
| Aug, 2026 | $10.87 | $9.94 | $0.93 | 40,503,650.0 | -8.55% |
| Jul, 2026 | $14.17 | $11.07 | $3.10 | 26,364,093.0 | -21.82% |
| Jun, 2026 | $15.19 | $11.61 | $3.58 | 25,941,452.0 | +18.02% |
| May, 2026 | $13.57 | $12.03 | $1.54 | 53,222,864.0 | -9.62% |
| Apr, 2026 | $14.99 | $12.57 | $2.42 | 29,886,932.0 | -9.63% |
| Mar, 2026 | $15.33 | $13.29 | $2.04 | 54,342,374.0 | +5.51% |
| Feb, 2026 | $14.37 | $12.81 | $1.56 | 17,835,491.0 | +8.97% |
| Jan, 2026 | $13.01 | $11.37 | $1.64 | 11,509,911.0 | +11.34% |
Direxion Daily Msft Bear 1 X Etf Stock (MSFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.88 | $11.34 | $0.54 | 4,548,891.0 | +0.40% |
| Nov, 2025 | $12.03 | $10.67 | $1.36 | 6,571,756.0 | +5.18% |
| Oct, 2025 | $11.05 | $10.13 | $0.9193 | 3,981,244.0 | +0.23% |
| Sep, 2025 | $11.42 | $10.78 | $0.64 | 5,322,756.0 | -2.90% |
| Aug, 2025 | $11.27 | $10.43 | $0.8411 | 7,423,233.0 | +5.68% |
| Jul, 2025 | $11.45 | $10.06 | $1.39 | 5,445,039.0 | -6.66% |
| Jun, 2025 | $12.30 | $11.18 | $1.12 | 2,622,719.0 | -7.86% |
| May, 2025 | $13.21 | $12.14 | $1.07 | 4,346,921.0 | -15.08% |
| Apr, 2025 | $16.53 | $14.24 | $2.29 | 2,985,388.0 | -5.58% |
| Mar, 2025 | $15.55 | $14.32 | $1.23 | 1,233,343.0 | +4.96% |
| Feb, 2025 | $14.88 | $13.75 | $1.13 | 2,120,240.0 | +4.69% |
| Jan, 2025 | $14.06 | $12.88 | $1.18 | 1,990,768.0 | +1.09% |
Direxion Daily Msft Bear 1 X Etf Stock (MSFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.81 | $12.81 | $1.00 | 557,248.0 | -1.31% |
| Nov, 2024 | $14.36 | $13.59 | $0.765 | 1,180,647.0 | -3.91% |
| Oct, 2024 | $14.34 | $13.33 | $1.01 | 2,104,687.0 | +5.99% |
| Sep, 2024 | $14.59 | $13.26 | $1.34 | 1,899,990.0 | -3.56% |
| Aug, 2024 | $15.08 | $13.65 | $1.43 | 2,765,730.0 | +0.65% |
| Jul, 2024 | $14.13 | $12.43 | $1.70 | 1,868,803.0 | +6.98% |
| Jun, 2024 | $14.41 | $12.77 | $1.64 | 913,920.0 | -8.24% |
| May, 2024 | $15.06 | $13.59 | $1.47 | 1,925,456.0 | -5.96% |
| Apr, 2024 | $15.10 | $13.68 | $1.42 | 4,962,405.0 | +8.17% |
| Mar, 2024 | $14.78 | $13.60 | $1.18 | 799,158.0 | -2.17% |
| Feb, 2024 | $14.81 | $14.00 | $0.815 | 1,025,019.0 | -3.71% |
| Jan, 2024 | $16.00 | $14.20 | $1.80 | 938,999.0 | -4.90% |
0.09%
0.26%
Cap:
|
Volume (24h):