Get the Stockscreener App
11.07
0.54%
-0.06
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 August 22, 2025, is $11.07.
- 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 10.04% to $11.07 now.
- The 52-week high stock price for MSFD is $16.53, representing a 49.32% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for MSFD is $10.06, indicating a -9.12% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $11.18 | $11.00 | $0.1757 | 214,316.0 | -0.54% |
| Aug 21, 2025 | $11.17 | $11.06 | $0.105 | 128,344.0 | +0.18% |
| Aug 20, 2025 | $11.14 | $11.00 | $0.1381 | 370,653.0 | +0.82% |
| Aug 19, 2025 | $11.05 | $10.93 | $0.125 | 192,173.0 | +1.38% |
| Aug 18, 2025 | $10.94 | $10.76 | $0.176 | 368,759.0 | +0.65% |
| Aug 15, 2025 | $10.81 | $10.68 | $0.135 | 308,442.0 | +0.56% |
| Aug 14, 2025 | $10.80 | $10.69 | $0.1106 | 300,549.0 | -0.43% |
| Aug 13, 2025 | $10.81 | $10.56 | $0.2566 | 264,210.0 | +1.61% |
| Aug 12, 2025 | $10.73 | $10.58 | $0.155 | 226,721.0 | -1.53% |
| Aug 11, 2025 | $10.81 | $10.65 | $0.1555 | 161,784.0 | +0.16% |
| Aug 08, 2025 | $10.81 | $10.71 | $0.095 | 372,652.0 | -0.16% |
| Aug 07, 2025 | $10.85 | $10.64 | $0.205 | 502,035.0 | +0.79% |
| Aug 06, 2025 | $10.71 | $10.57 | $0.135 | 365,393.0 | +0.52% |
| Aug 05, 2025 | $10.65 | $10.46 | $0.193 | 381,393.0 | +1.43% |
| Aug 04, 2025 | $10.64 | $10.43 | $0.215 | 507,414.0 | -2.05% |
| Aug 01, 2025 | $10.77 | $10.50 | $0.27 | 1,543,734.0 | +1.90% |
| Jul 31, 2025 | $10.55 | $10.06 | $0.49 | 2,494,731.0 | -4.02% |
| Jul 30, 2025 | $11.05 | $10.93 | $0.12 | 873,579.0 | -0.14% |
| Jul 29, 2025 | $10.99 | $10.87 | $0.1181 | 68,347.0 | -0.07% |
| Jul 28, 2025 | $11.02 | $10.91 | $0.1002 | 110,030.0 | +0.31% |
| Jul 25, 2025 | $11.00 | $10.84 | $0.16 | 79,753.0 | -0.41% |
| Jul 24, 2025 | $11.07 | $10.94 | $0.1253 | 71,734.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $11.18 | $10.43 | $0.7508 | 6,422,888.0 | +5.33% |
| 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% |
1.41%
Cap:
|
Volume (24h):