Get the Stockscreener App
12.81
0.16%
-0.02
Pre-market:
12.55
-0.26
-2.03%
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 May 09, 2025, is $12.81.
- 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 3.05% to $12.81 now.
- The 52-week high stock price for MSFD is $16.53, representing a 29.04% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for MSFD is $12.43, indicating a -2.96% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $12.89 | $12.76 | $0.128 | 65,489.0 | -0.16% |
| May 08, 2025 | $12.89 | $12.65 | $0.2399 | 193,925.0 | -1.08% |
| May 07, 2025 | $13.02 | $12.86 | $0.16 | 102,454.0 | +0.08% |
| May 06, 2025 | $13.01 | $12.84 | $0.17 | 193,100.0 | +0.70% |
| May 05, 2025 | $12.99 | $12.78 | $0.2101 | 208,894.0 | -0.31% |
| May 02, 2025 | $13.06 | $12.77 | $0.29 | 451,365.0 | -2.27% |
| May 01, 2025 | $13.21 | $12.82 | $0.39 | 1,278,387.0 | -8.20% |
| Apr 30, 2025 | $14.67 | $14.24 | $0.4252 | 521,804.0 | +0.35% |
| Apr 29, 2025 | $14.45 | $14.29 | $0.16 | 92,108.0 | -0.69% |
| Apr 28, 2025 | $14.59 | $14.37 | $0.2184 | 76,176.0 | +0.21% |
| Apr 25, 2025 | $14.65 | $14.39 | $0.2565 | 111,300.0 | -1.03% |
| Apr 24, 2025 | $15.03 | $14.53 | $0.50 | 92,682.0 | -3.51% |
| Apr 23, 2025 | $15.11 | $14.85 | $0.26 | 117,086.0 | -2.01% |
| Apr 22, 2025 | $15.69 | $15.37 | $0.3207 | 52,627.0 | -2.16% |
| Apr 21, 2025 | $15.86 | $15.52 | $0.34 | 92,073.0 | +2.41% |
| Apr 17, 2025 | $15.39 | $15.15 | $0.24 | 57,451.0 | +1.12% |
| Apr 16, 2025 | $15.32 | $14.84 | $0.485 | 65,536.0 | +3.61% |
| Apr 15, 2025 | $14.70 | $14.44 | $0.26 | 42,167.0 | +0.69% |
| Apr 14, 2025 | $14.69 | $14.36 | $0.33 | 234,090.0 | -0.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.21 | $12.65 | $0.56 | 2,559,103.0 | -10.98% |
| 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 Shares 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% |
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% |
0.17%
0.49%
Cap:
|
Volume (24h):