Get the Stockscreener App
13.85
0.65%
-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 February 06, 2025, is $13.85.
- 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 11.42% to $13.85 now.
- The 52-week high stock price for MSFD is $15.10, representing a 9.03% increase from the current share price, occurred on April 25, 2024.
- The 52-week low stock price for MSFD is $12.43, indicating a -10.25% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $13.90 | $13.77 | $0.1285 | 157,490.0 | -0.65% |
| Feb 05, 2025 | $14.03 | $13.93 | $0.10 | 58,393.0 | -0.21% |
| Feb 04, 2025 | $14.05 | $13.93 | $0.1219 | 54,082.0 | -0.36% |
| Feb 03, 2025 | $14.08 | $13.88 | $0.20 | 77,529.0 | +1.08% |
| Jan 31, 2025 | $13.88 | $13.69 | $0.185 | 92,956.0 | +0.00% |
| Jan 30, 2025 | $13.92 | $13.65 | $0.2666 | 200,007.0 | +5.88% |
| Jan 29, 2025 | $13.11 | $12.98 | $0.13 | 414,063.0 | +1.39% |
| Jan 28, 2025 | $13.37 | $12.88 | $0.485 | 59,567.0 | -2.86% |
| Jan 27, 2025 | $13.63 | $13.29 | $0.34 | 251,630.0 | +2.07% |
| Jan 24, 2025 | $13.08 | $12.95 | $0.13 | 111,732.0 | +0.70% |
| Jan 23, 2025 | $13.06 | $12.94 | $0.125 | 17,428.0 | +0.00% |
| Jan 22, 2025 | $13.26 | $12.93 | $0.3302 | 51,320.0 | -4.22% |
| Jan 21, 2025 | $13.57 | $13.43 | $0.1447 | 14,175.0 | +0.30% |
| Jan 17, 2025 | $13.50 | $13.33 | $0.17 | 126,885.0 | -1.17% |
| Jan 16, 2025 | $13.63 | $13.50 | $0.13 | 116,116.0 | +0.44% |
| Jan 15, 2025 | $13.81 | $13.50 | $0.3057 | 195,537.0 | -2.58% |
| Jan 14, 2025 | $14.06 | $13.79 | $0.2698 | 45,486.0 | +0.36% |
| Jan 13, 2025 | $14.00 | $13.84 | $0.16 | 53,775.0 | +0.62% |
| Jan 10, 2025 | $13.92 | $13.69 | $0.23 | 23,181.0 | +1.36% |
| Jan 08, 2025 | $13.71 | $13.56 | $0.15 | 24,829.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $14.08 | $13.77 | $0.3085 | 504,984.0 | -0.14% |
| 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% |
0.14%
0.69%
Cap:
|
Volume (24h):