Get the Stockscreener App
10.81
1.61%
0.171
After Hours:
10.82
0.010
+0.09%
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 October 31, 2025, is $10.81.
- 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 $10.06 on July 31, 2025. Since then, Direxion Daily Msft Bear 1 X Shares's stock price has risen over 7.46% to $10.81 now.
- The 52-week high stock price for MSFD is $16.53, representing a 52.91% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for MSFD is $10.06, indicating a -6.94% decrease from the current share price, occurred on July 31, 2025.
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 31, 2025 | $10.86 | $10.60 | $0.26 | 337,951.0 | +1.61% |
| Oct 30, 2025 | $10.72 | $10.47 | $0.248 | 349,174.0 | +3.19% |
| Oct 29, 2025 | $10.44 | $10.28 | $0.155 | 321,356.0 | -0.10% |
| Oct 28, 2025 | $10.35 | $10.13 | $0.22 | 407,443.0 | -2.18% |
| Oct 27, 2025 | $10.59 | $10.48 | $0.11 | 165,098.0 | -1.40% |
| Oct 24, 2025 | $10.75 | $10.66 | $0.085 | 31,269.0 | -0.47% |
| Oct 23, 2025 | $10.80 | $10.69 | $0.1059 | 130,615.0 | -0.06% |
| Oct 22, 2025 | $10.80 | $10.66 | $0.1377 | 166,972.0 | -0.46% |
| Oct 21, 2025 | $10.92 | $10.80 | $0.119 | 176,396.0 | -0.23% |
| Oct 20, 2025 | $10.90 | $10.79 | $0.11 | 103,887.0 | -0.54% |
| Oct 17, 2025 | $11.03 | $10.87 | $0.1626 | 169,335.0 | -0.47% |
| Oct 16, 2025 | $11.00 | $10.82 | $0.1785 | 142,453.0 | +0.33% |
| Oct 15, 2025 | $10.96 | $10.82 | $0.14 | 168,315.0 | +0.19% |
| Oct 14, 2025 | $11.05 | $10.85 | $0.1952 | 223,514.0 | +0.07% |
| Oct 13, 2025 | $10.93 | $10.83 | $0.098 | 77,264.0 | -0.58% |
| Oct 10, 2025 | $10.96 | $10.69 | $0.275 | 210,941.0 | +2.17% |
| Oct 09, 2025 | $10.79 | $10.66 | $0.13 | 165,889.0 | +0.50% |
| Oct 08, 2025 | $10.67 | $10.62 | $0.05 | 38,937.0 | -0.05% |
| Oct 07, 2025 | $10.71 | $10.58 | $0.13 | 58,371.0 | +0.90% |
| Oct 06, 2025 | $10.78 | $10.53 | $0.25 | 154,502.0 | -2.26% |
| Oct 03, 2025 | $10.85 | $10.75 | $0.1002 | 131,723.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $11.05 | $10.13 | $0.9193 | 4,319,195.0 | +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 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% |
0.09%
0.22%
Cap:
|
Volume (24h):