Get the Stockscreener App
10.40
0.58%
0.0629
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 September 18, 2026, is $10.40.
- 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 $9.94 on August 28, 2026. Since then, Direxion Daily Msft Bear 1 X Etf's stock price has risen over 4.66% to $10.40 now.
- The 52-week high stock price for MSFD is $15.33, representing a 47.36% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for MSFD is $9.94, indicating a -4.45% decrease from the current share price, occurred on August 28, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $10.48 | $10.35 | $0.135 | 572,658.0 | +0.58% |
| 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% |
| Sep 14, 2026 | $10.39 | $10.10 | $0.2952 | 2,944,547.0 | -1.97% |
| Sep 11, 2026 | $10.46 | $10.32 | $0.13 | 1,584,288.0 | -0.72% |
| Sep 10, 2026 | $10.59 | $10.42 | $0.1702 | 1,324,748.0 | +0.00% |
| Sep 09, 2026 | $10.50 | $10.41 | $0.0851 | 790,406.0 | +0.29% |
| Sep 08, 2026 | $10.49 | $10.40 | $0.09 | 511,378.0 | +1.16% |
| Sep 04, 2026 | $10.31 | $10.09 | $0.22 | 947,210.0 | +2.13% |
| Sep 03, 2026 | $10.27 | $9.98 | $0.285 | 1,066,686.0 | -2.65% |
| Sep 02, 2026 | $10.43 | $10.30 | $0.1299 | 1,052,047.0 | +0.97% |
| Sep 01, 2026 | $10.35 | $10.18 | $0.17 | 1,016,432.0 | +1.08% |
| Aug 31, 2026 | $10.16 | $10.05 | $0.1099 | 1,679,902.0 | +1.35% |
| Aug 28, 2026 | $10.19 | $9.94 | $0.25 | 2,318,686.0 | -1.62% |
| Aug 27, 2026 | $10.49 | $10.17 | $0.3249 | 2,087,970.0 | -1.83% |
| Aug 26, 2026 | $10.55 | $10.35 | $0.205 | 665,452.0 | -0.81% |
| Aug 25, 2026 | $10.62 | $10.45 | $0.165 | 914,322.0 | -0.90% |
| Aug 24, 2026 | $10.67 | $10.49 | $0.175 | 884,924.0 | -0.75% |
| Aug 21, 2026 | $10.75 | $10.59 | $0.159 | 441,650.0 | -0.38% |
| Aug 20, 2026 | $10.72 | $10.62 | $0.0951 | 780,381.0 | +0.38% |
| Aug 19, 2026 | $10.73 | $10.53 | $0.2011 | 935,274.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $10.59 | $9.98 | $0.61 | 15,634,800.0 | +2.36% |
| 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% |
0.27%
0.43%
Cap:
|
Volume (24h):