Get the Stockscreener App
14.03
0.21%
-0.03
After Hours:
14.01
-0.02
-0.14%
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Price History
The historical daily chart and data for Direxion Daily Msft Bear 1 X Shares stock (MSFD), show that the latest closing stock price as of November 18, 2024, is $14.03.
- Direxion Daily Msft Bear 1 X Shares all-time high stock price is $18.84, occurred on October 03, 2023.
- The lowest Direxion Daily Msft Bear 1 X Shares stock price recorded was $12.43 on July 05, 2024. Since then, Direxion Daily Msft Bear 1 X Shares's stock price has risen over 12.86% to $14.03 now.
- The 52-week high stock price for MSFD is $16.21, representing a 15.54% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for MSFD is $12.43, indicating a -11.40% decrease from the current share price, occurred on July 05, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $14.14 | $13.94 | $0.199 | 28,485.0 | -0.21% |
| Nov 15, 2024 | $14.09 | $13.81 | $0.276 | 133,014.0 | +2.85% |
| Nov 14, 2024 | $13.88 | $13.64 | $0.24 | 35,810.0 | -0.36% |
| Nov 13, 2024 | $13.94 | $13.60 | $0.345 | 36,660.0 | -0.51% |
| Nov 12, 2024 | $13.96 | $13.75 | $0.21 | 157,364.0 | -1.21% |
| Nov 11, 2024 | $13.99 | $13.77 | $0.2188 | 19,928.0 | +1.23% |
| Nov 08, 2024 | $13.80 | $13.67 | $0.1349 | 17,710.0 | +0.73% |
| Nov 07, 2024 | $13.84 | $13.66 | $0.1758 | 28,879.0 | -1.30% |
| Nov 06, 2024 | $14.13 | $13.86 | $0.27 | 107,747.0 | -2.12% |
| Nov 05, 2024 | $14.28 | $14.05 | $0.23 | 29,388.0 | -0.70% |
| Nov 04, 2024 | $14.36 | $14.21 | $0.145 | 26,497.0 | +0.35% |
| Nov 01, 2024 | $14.29 | $14.03 | $0.255 | 78,230.0 | -0.84% |
| Oct 31, 2024 | $14.34 | $14.05 | $0.29 | 179,750.0 | +6.46% |
| Oct 30, 2024 | $13.52 | $13.33 | $0.19 | 172,247.0 | -0.40% |
| Oct 29, 2024 | $13.70 | $13.50 | $0.20 | 25,226.0 | -1.21% |
| Oct 28, 2024 | $13.69 | $13.52 | $0.17 | 82,427.0 | +0.29% |
| Oct 25, 2024 | $13.66 | $13.50 | $0.16 | 120,056.0 | -0.80% |
| Oct 24, 2024 | $13.81 | $13.71 | $0.10 | 14,958.0 | +0.07% |
| Oct 23, 2024 | $13.85 | $13.56 | $0.29 | 236,986.0 | +0.75% |
| Oct 22, 2024 | $13.96 | $13.57 | $0.39 | 165,055.0 | -2.10% |
Direxion Daily Msft Bear 1 X Shares 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 Shares 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 Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.36 | $13.60 | $0.76 | 728,197.0 | -2.16% |
| 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% |
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.21 | $15.53 | $0.68 | 671,082.0 | +0.16% |
| Nov, 2023 | $17.29 | $15.24 | $2.05 | 1,303,856.0 | -10.52% |
| Oct, 2023 | $18.84 | $16.99 | $1.85 | 1,083,010.0 | +0.00% |
0.46%
Cap:
|
Volume (24h):