Get the Stockscreener App
13.06
0.68%
0.0885
After Hours:
13.06
-0.0049
-0.04%
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 May 26, 2026, is $13.06.
- 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 $10.06 on July 31, 2025. Since then, Direxion Daily Msft Bear 1 X Etf's stock price has risen over 29.87% to $13.06 now.
- The 52-week high stock price for MSFD is $15.33, representing a 17.34% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for MSFD is $10.06, indicating a -23.00% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $13.15 | $12.95 | $0.2052 | 2,835,530.0 | +0.68% |
| May 22, 2026 | $13.04 | $12.81 | $0.23 | 2,054,229.0 | +0.05% |
| May 21, 2026 | $13.06 | $12.76 | $0.3051 | 2,275,800.0 | +0.31% |
| May 20, 2026 | $13.22 | $12.89 | $0.325 | 2,311,492.0 | -0.77% |
| May 19, 2026 | $13.06 | $12.58 | $0.4781 | 5,930,110.0 | +1.40% |
| May 18, 2026 | $13.09 | $12.80 | $0.2831 | 3,987,662.0 | -0.31% |
| May 15, 2026 | $13.18 | $12.70 | $0.485 | 3,766,309.0 | -3.04% |
| May 14, 2026 | $13.57 | $13.22 | $0.3515 | 1,418,457.0 | -1.09% |
| May 13, 2026 | $13.56 | $13.40 | $0.1601 | 1,540,305.0 | +0.69% |
| May 12, 2026 | $13.38 | $13.11 | $0.27 | 1,292,810.0 | +1.16% |
| May 11, 2026 | $13.41 | $13.19 | $0.22 | 2,027,942.0 | +0.57% |
| May 08, 2026 | $13.15 | $13.01 | $0.145 | 1,223,380.0 | +1.50% |
| May 07, 2026 | $12.95 | $12.70 | $0.25 | 4,226,984.0 | -1.78% |
| May 06, 2026 | $13.42 | $13.01 | $0.41 | 5,404,595.0 | -0.45% |
| May 05, 2026 | $13.30 | $13.05 | $0.245 | 4,604,087.0 | +0.52% |
| May 04, 2026 | $13.23 | $12.94 | $0.29 | 1,683,242.0 | +0.24% |
| May 01, 2026 | $13.25 | $13.04 | $0.2101 | 1,657,060.0 | -1.51% |
| Apr 30, 2026 | $13.62 | $13.14 | $0.48 | 2,535,450.0 | +3.91% |
| Apr 29, 2026 | $12.95 | $12.76 | $0.185 | 1,354,476.0 | +1.10% |
| Apr 28, 2026 | $12.89 | $12.66 | $0.235 | 2,331,577.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $13.57 | $12.58 | $0.99 | 51,075,524.0 | -1.92% |
| 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% |
0.58%
Cap:
|
Volume (24h):