MSFD Historical Prices
Direxion Shares ETF Trust Direxion Daily MSFT Bear 1X ETF · daily open, high, low, close & volume
Trading days
249
Period high
15.33
Period low
9.12
Period change
-10.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.52 | 9.81 | 9.52 | 9.78 | +2.41% | 1,654,829 |
| Nov 10, 2026 | 9.37 | 9.67 | 9.37 | 9.55 | +2.25% | 2,027,957 |
| Nov 9, 2026 | 9.37 | 9.46 | 9.29 | 9.34 | -2.81% | 901,589 |
| Nov 6, 2026 | 9.66 | 9.68 | 9.47 | 9.61 | +0.95% | 1,484,189 |
| Nov 5, 2026 | 9.20 | 9.55 | 9.15 | 9.52 | +3.82% | 3,170,141 |
| Nov 4, 2026 | 9.41 | 9.44 | 9.12 | 9.17 | -6.71% | 3,784,864 |
| Nov 3, 2026 | 10.10 | 10.10 | 9.79 | 9.83 | -2.67% | 1,121,460 |
| Nov 2, 2026 | 9.79 | 10.14 | 9.69 | 10.10 | +2.85% | 2,486,747 |
| Oct 30, 2026 | 9.78 | 9.96 | 9.77 | 9.82 | +1.55% | 4,921,965 |
| Oct 29, 2026 | 9.48 | 9.86 | 9.48 | 9.67 | +0.52% | 6,301,277 |
| Oct 28, 2026 | 9.65 | 9.74 | 9.59 | 9.62 | -0.31% | 2,683,227 |
| Oct 27, 2026 | 9.64 | 9.70 | 9.59 | 9.65 | +0.31% | 1,423,744 |
| Oct 26, 2026 | 9.71 | 9.81 | 9.62 | 9.62 | -1.64% | 2,540,728 |
| Oct 23, 2026 | 9.90 | 9.93 | 9.74 | 9.78 | -0.54% | 2,134,872 |
| Oct 22, 2026 | 9.62 | 9.84 | 9.62 | 9.83 | +2.21% | 2,764,387 |
| Oct 21, 2026 | 9.67 | 9.76 | 9.61 | 9.62 | +0.00% | 1,076,726 |
| Oct 20, 2026 | 9.61 | 9.74 | 9.59 | 9.62 | +0.26% | 1,549,944 |
| Oct 19, 2026 | 9.68 | 9.68 | 9.56 | 9.60 | -0.88% | 1,166,696 |
| Oct 16, 2026 | 9.47 | 9.76 | 9.43 | 9.68 | +2.04% | 1,696,422 |
| Oct 15, 2026 | 9.61 | 9.63 | 9.46 | 9.49 | -1.08% | 1,426,000 |
| Oct 14, 2026 | 9.40 | 9.62 | 9.39 | 9.59 | +1.75% | 1,763,315 |
| Oct 13, 2026 | 9.40 | 9.43 | 9.29 | 9.43 | -0.42% | 1,710,335 |
| Oct 12, 2026 | 9.53 | 9.55 | 9.44 | 9.46 | -1.06% | 1,147,407 |
| Oct 9, 2026 | 9.71 | 9.73 | 9.53 | 9.57 | -2.33% | 1,186,488 |
| Oct 8, 2026 | 9.66 | 9.87 | 9.61 | 9.79 | +1.36% | 1,598,123 |
| Oct 7, 2026 | 9.65 | 9.76 | 9.63 | 9.66 | -0.05% | 660,468 |
| Oct 6, 2026 | 9.63 | 9.68 | 9.55 | 9.67 | -0.75% | 1,576,192 |
| Oct 5, 2026 | 9.81 | 9.81 | 9.61 | 9.74 | -1.49% | 1,851,099 |
| Oct 2, 2026 | 9.86 | 9.96 | 9.80 | 9.89 | -0.89% | 822,407 |
| Oct 1, 2026 | 9.85 | 9.99 | 9.79 | 9.98 | +0.19% | 1,716,431 |
| Sep 30, 2026 | 9.99 | 10.00 | 9.83 | 9.96 | -0.83% | 1,383,993 |
| Sep 29, 2026 | 10.06 | 10.17 | 9.96 | 10.04 | +0.10% | 1,565,465 |
| Sep 28, 2026 | 10.13 | 10.16 | 9.96 | 10.03 | +1.33% | 1,502,667 |
| Sep 25, 2026 | 10.28 | 10.29 | 9.84 | 9.90 | -3.62% | 3,565,834 |
| Sep 24, 2026 | 10.34 | 10.41 | 10.26 | 10.27 | +0.45% | 1,175,301 |
| Sep 23, 2026 | 10.20 | 10.31 | 10.04 | 10.22 | -0.46% | 960,106 |
| Sep 22, 2026 | 10.08 | 10.36 | 10.07 | 10.27 | -0.02% | 871,535 |
| Sep 21, 2026 | 10.40 | 10.48 | 10.26 | 10.27 | -1.56% | 886,672 |
| Sep 18, 2026 | 10.35 | 10.48 | 10.35 | 10.44 | +0.93% | 748,095 |
| Sep 17, 2026 | 10.36 | 10.44 | 10.27 | 10.34 | -1.52% | 1,604,642 |
| Sep 16, 2026 | 10.43 | 10.56 | 10.39 | 10.50 | +1.25% | 994,017 |
| Sep 15, 2026 | 10.30 | 10.39 | 10.18 | 10.37 | +1.87% | 1,228,308 |
| Sep 14, 2026 | 10.37 | 10.39 | 10.10 | 10.18 | -1.97% | 2,949,277 |
| Sep 11, 2026 | 10.39 | 10.46 | 10.32 | 10.38 | -0.72% | 1,584,304 |
| Sep 9, 2026 | 10.44 | 10.50 | 10.41 | 10.46 | +0.29% | 790,795 |
| Sep 8, 2026 | 10.45 | 10.49 | 10.40 | 10.43 | +1.16% | 512,199 |
| Sep 4, 2026 | 10.09 | 10.31 | 10.09 | 10.31 | +2.13% | 948,705 |
| Sep 3, 2026 | 10.26 | 10.27 | 9.98 | 10.10 | -2.65% | 1,067,213 |
| Sep 2, 2026 | 10.31 | 10.43 | 10.30 | 10.37 | +2.07% | 1,052,780 |
| Aug 31, 2026 | 10.08 | 10.16 | 10.05 | 10.16 | +1.35% | 1,688,761 |
| Aug 28, 2026 | 10.18 | 10.19 | 9.94 | 10.03 | -1.62% | 2,321,447 |
| Aug 27, 2026 | 10.41 | 10.49 | 10.17 | 10.19 | -1.83% | 2,088,396 |
| Aug 26, 2026 | 10.53 | 10.55 | 10.35 | 10.38 | -0.81% | 666,818 |
| Aug 25, 2026 | 10.59 | 10.62 | 10.45 | 10.46 | -0.90% | 917,177 |
| Aug 24, 2026 | 10.65 | 10.67 | 10.49 | 10.56 | -0.75% | 885,735 |
| Aug 21, 2026 | 10.70 | 10.75 | 10.59 | 10.64 | -0.38% | 445,021 |
| Aug 20, 2026 | 10.67 | 10.72 | 10.63 | 10.68 | +0.38% | 780,991 |
| Aug 19, 2026 | 10.73 | 10.73 | 10.53 | 10.64 | -0.47% | 940,662 |
| Aug 18, 2026 | 10.70 | 10.79 | 10.64 | 10.69 | -0.19% | 1,205,165 |
| Aug 17, 2026 | 10.49 | 10.76 | 10.46 | 10.71 | +2.98% | 1,750,192 |
| Aug 14, 2026 | 10.37 | 10.43 | 10.31 | 10.40 | +0.29% | 704,665 |
| Aug 13, 2026 | 10.44 | 10.45 | 10.28 | 10.37 | -0.96% | 2,124,450 |
| Aug 12, 2026 | 10.30 | 10.49 | 10.29 | 10.47 | +2.15% | 1,818,585 |
| Aug 11, 2026 | 10.23 | 10.32 | 10.21 | 10.25 | +0.69% | 2,327,501 |
| Aug 10, 2026 | 10.24 | 10.26 | 10.03 | 10.18 | -1.17% | 3,075,634 |
| Aug 7, 2026 | 10.30 | 10.34 | 10.20 | 10.30 | +0.00% | 1,410,921 |
| Aug 6, 2026 | 10.54 | 10.54 | 10.27 | 10.30 | -2.65% | 2,361,997 |
| Aug 5, 2026 | 10.35 | 10.61 | 10.35 | 10.58 | +1.15% | 3,812,929 |
| Aug 4, 2026 | 10.73 | 10.74 | 10.32 | 10.46 | -1.04% | 4,169,975 |
| Aug 3, 2026 | 10.84 | 10.87 | 10.47 | 10.57 | -4.86% | 5,290,280 |
| Jul 31, 2026 | 11.48 | 11.50 | 11.07 | 11.11 | -2.88% | 3,866,573 |
| Jul 30, 2026 | 11.90 | 12.10 | 11.21 | 11.44 | -15.45% | 5,131,835 |
| Jul 29, 2026 | 13.45 | 13.61 | 13.19 | 13.53 | +0.59% | 2,733,125 |
| Jul 28, 2026 | 13.47 | 13.52 | 13.22 | 13.45 | -1.11% | 1,099,768 |
| Jul 27, 2026 | 13.56 | 13.62 | 13.42 | 13.60 | -1.93% | 967,048 |
| Jul 24, 2026 | 13.67 | 13.91 | 13.62 | 13.87 | -0.08% | 554,333 |
| Jul 23, 2026 | 13.56 | 14.01 | 13.53 | 13.88 | +2.41% | 1,133,995 |
| Jul 22, 2026 | 13.23 | 13.67 | 13.22 | 13.55 | +1.83% | 462,694 |
| Jul 21, 2026 | 13.27 | 13.35 | 13.19 | 13.31 | +1.16% | 608,938 |
| Jul 20, 2026 | 13.54 | 13.57 | 13.13 | 13.16 | -2.10% | 782,576 |
| Jul 17, 2026 | 13.43 | 13.59 | 13.30 | 13.44 | +1.74% | 460,825 |
| Jul 16, 2026 | 13.30 | 13.50 | 13.05 | 13.21 | -1.38% | 619,296 |
| Jul 15, 2026 | 13.69 | 13.71 | 13.27 | 13.39 | -2.72% | 584,004 |
| Jul 14, 2026 | 13.83 | 13.98 | 13.66 | 13.77 | +1.62% | 916,578 |
| Jul 13, 2026 | 13.66 | 13.79 | 13.46 | 13.55 | -1.53% | 696,559 |
| Jul 10, 2026 | 13.66 | 13.88 | 13.53 | 13.76 | -0.21% | 497,202 |
| Jul 9, 2026 | 14.15 | 14.17 | 13.77 | 13.79 | -0.29% | 466,953 |
| Jul 8, 2026 | 13.81 | 13.88 | 13.75 | 13.83 | +1.54% | 738,036 |
| Jul 7, 2026 | 13.50 | 13.63 | 13.39 | 13.62 | -0.51% | 1,024,302 |
| Jul 6, 2026 | 13.69 | 13.88 | 13.63 | 13.69 | +0.98% | 1,180,018 |
| Jul 2, 2026 | 13.80 | 13.80 | 13.51 | 13.56 | -1.55% | 832,322 |
| Jul 1, 2026 | 13.94 | 14.13 | 13.61 | 13.77 | -3.10% | 1,481,966 |
| Jun 30, 2026 | 14.32 | 14.42 | 14.16 | 14.21 | -1.25% | 1,330,478 |
| Jun 29, 2026 | 14.10 | 14.44 | 13.93 | 14.39 | +0.91% | 1,485,605 |
| Jun 26, 2026 | 14.88 | 14.92 | 14.06 | 14.26 | -5.37% | 2,749,805 |
| Jun 25, 2026 | 14.66 | 15.19 | 14.61 | 15.07 | +3.57% | 1,385,809 |
| Jun 24, 2026 | 14.34 | 14.57 | 14.04 | 14.55 | +2.32% | 747,534 |
| Jun 23, 2026 | 14.27 | 14.35 | 14.10 | 14.22 | -3.08% | 578,952 |
| Jun 22, 2026 | 14.39 | 14.68 | 14.16 | 14.67 | +3.18% | 626,827 |
| Jun 18, 2026 | 14.25 | 14.44 | 14.13 | 14.22 | +0.07% | 349,246 |
| Jun 17, 2026 | 13.88 | 14.27 | 13.84 | 14.21 | +3.72% | 435,225 |
| Jun 16, 2026 | 13.64 | 13.81 | 13.63 | 13.70 | +1.40% | 454,275 |
| Jun 15, 2026 | 13.59 | 13.71 | 13.44 | 13.51 | -2.22% | 626,897 |
| Jun 12, 2026 | 13.80 | 14.11 | 13.80 | 13.82 | -0.09% | 2,617,256 |
| Jun 11, 2026 | 13.68 | 14.04 | 13.62 | 13.83 | +1.94% | 964,656 |
| Jun 10, 2026 | 13.56 | 13.61 | 13.34 | 13.57 | +1.32% | 636,657 |
| Jun 9, 2026 | 13.20 | 13.54 | 13.11 | 13.39 | +2.06% | 1,075,266 |
| Jun 8, 2026 | 13.04 | 13.21 | 12.95 | 13.12 | +1.27% | 977,853 |
| Jun 5, 2026 | 12.64 | 13.03 | 12.59 | 12.96 | +2.74% | 1,232,120 |
| Jun 4, 2026 | 12.40 | 12.66 | 12.39 | 12.61 | -0.27% | 1,322,274 |
| Jun 3, 2026 | 12.33 | 12.72 | 12.31 | 12.64 | +3.26% | 1,849,703 |
| Jun 2, 2026 | 12.11 | 12.27 | 11.95 | 12.24 | +4.21% | 1,329,858 |
| Jun 1, 2026 | 11.64 | 11.81 | 11.61 | 11.75 | -2.41% | 3,287,852 |
| May 29, 2026 | 12.57 | 12.57 | 12.03 | 12.04 | -5.32% | 2,756,965 |
| May 28, 2026 | 13.16 | 13.16 | 12.65 | 12.72 | -3.48% | 1,192,886 |
| May 27, 2026 | 13.21 | 13.26 | 13.07 | 13.18 | +0.84% | 1,037,906 |
| May 26, 2026 | 13.03 | 13.15 | 12.95 | 13.06 | +0.68% | 2,835,561 |
| May 22, 2026 | 12.95 | 13.04 | 12.81 | 12.98 | +0.05% | 2,055,238 |
| May 21, 2026 | 12.78 | 13.06 | 12.76 | 12.97 | +0.31% | 2,275,811 |
| May 20, 2026 | 13.15 | 13.22 | 12.89 | 12.93 | -0.77% | 2,331,918 |
| May 19, 2026 | 12.67 | 13.06 | 12.58 | 13.03 | +1.40% | 5,930,738 |
| May 18, 2026 | 13.06 | 13.09 | 12.80 | 12.85 | -0.31% | 3,988,298 |
| May 15, 2026 | 13.13 | 13.18 | 12.70 | 12.89 | -3.04% | 3,767,727 |
| May 14, 2026 | 13.47 | 13.57 | 13.22 | 13.29 | -1.09% | 1,418,958 |
| May 13, 2026 | 13.52 | 13.56 | 13.40 | 13.44 | +0.69% | 1,541,645 |
| May 12, 2026 | 13.14 | 13.38 | 13.11 | 13.35 | +1.16% | 1,292,836 |
| May 11, 2026 | 13.35 | 13.41 | 13.19 | 13.19 | +0.57% | 2,027,966 |
| May 8, 2026 | 13.06 | 13.15 | 13.01 | 13.12 | +1.50% | 1,230,968 |
| May 7, 2026 | 12.95 | 12.95 | 12.70 | 12.93 | -1.78% | 4,236,851 |
| May 6, 2026 | 13.34 | 13.42 | 13.01 | 13.16 | -0.45% | 5,410,537 |
| May 5, 2026 | 13.11 | 13.30 | 13.05 | 13.22 | +0.52% | 4,607,926 |
| May 4, 2026 | 13.22 | 13.23 | 12.94 | 13.15 | +0.24% | 1,683,243 |
| May 1, 2026 | 13.19 | 13.25 | 13.04 | 13.12 | -1.51% | 1,657,361 |
| Apr 30, 2026 | 13.25 | 13.62 | 13.14 | 13.32 | +3.91% | 2,539,820 |
| Apr 29, 2026 | 12.84 | 12.95 | 12.76 | 12.82 | +1.10% | 1,478,184 |
| Apr 28, 2026 | 12.83 | 12.89 | 12.66 | 12.68 | -1.01% | 2,336,501 |
| Apr 27, 2026 | 12.91 | 13.04 | 12.75 | 12.81 | -0.04% | 1,885,182 |
| Apr 24, 2026 | 13.06 | 13.07 | 12.81 | 12.81 | -2.03% | 1,786,882 |
| Apr 23, 2026 | 12.99 | 13.21 | 12.88 | 13.08 | +3.89% | 1,650,471 |
| Apr 22, 2026 | 12.78 | 12.86 | 12.57 | 12.59 | -2.04% | 1,172,493 |
| Apr 21, 2026 | 12.98 | 13.06 | 12.76 | 12.85 | -1.44% | 2,350,873 |
| Apr 20, 2026 | 12.93 | 13.09 | 12.89 | 13.04 | +1.16% | 1,415,100 |
| Apr 17, 2026 | 12.83 | 12.96 | 12.63 | 12.89 | -0.62% | 1,474,553 |
| Apr 16, 2026 | 13.00 | 13.23 | 12.96 | 12.97 | -2.11% | 1,109,522 |
| Apr 15, 2026 | 13.77 | 13.77 | 13.15 | 13.25 | -4.61% | 1,337,810 |
| Apr 14, 2026 | 14.09 | 14.12 | 13.84 | 13.89 | -2.29% | 3,736,834 |
| Apr 13, 2026 | 14.65 | 14.73 | 14.21 | 14.21 | -3.60% | 694,467 |
| Apr 10, 2026 | 14.70 | 14.78 | 14.56 | 14.75 | +0.66% | 697,033 |
| Apr 9, 2026 | 14.70 | 14.88 | 14.64 | 14.65 | +0.34% | 616,578 |
| Apr 8, 2026 | 14.19 | 14.71 | 14.18 | 14.60 | -0.68% | 654,374 |
| Apr 7, 2026 | 14.73 | 14.90 | 14.69 | 14.70 | +0.34% | 444,005 |
| Apr 6, 2026 | 14.67 | 14.78 | 14.63 | 14.65 | +0.06% | 472,240 |
| Apr 2, 2026 | 14.90 | 14.99 | 14.63 | 14.64 | -0.98% | 672,388 |
| Apr 1, 2026 | 14.61 | 14.82 | 14.61 | 14.79 | +0.31% | 1,619,268 |
| Mar 31, 2026 | 14.99 | 15.04 | 14.64 | 14.74 | -3.15% | 4,169,314 |
| Mar 30, 2026 | 15.10 | 15.33 | 14.95 | 15.22 | -0.59% | 7,767,873 |
| Mar 27, 2026 | 15.11 | 15.31 | 15.09 | 15.31 | +2.55% | 4,435,873 |
| Mar 26, 2026 | 14.73 | 14.96 | 14.58 | 14.93 | +1.36% | 3,034,623 |
| Mar 25, 2026 | 14.50 | 14.78 | 14.50 | 14.73 | +0.45% | 3,030,774 |
| Mar 24, 2026 | 14.30 | 14.68 | 14.30 | 14.66 | +2.18% | 1,053,901 |
| Mar 23, 2026 | 14.29 | 14.39 | 14.19 | 14.35 | -0.34% | 6,039,367 |
| Mar 20, 2026 | 14.22 | 14.44 | 14.22 | 14.40 | +1.97% | 991,043 |
| Mar 19, 2026 | 14.09 | 14.18 | 13.99 | 14.12 | +0.75% | 1,469,651 |
| Mar 18, 2026 | 13.87 | 14.04 | 13.80 | 14.01 | +1.92% | 2,265,950 |
| Mar 17, 2026 | 13.74 | 13.80 | 13.59 | 13.75 | +0.15% | 2,370,106 |
| Mar 16, 2026 | 13.79 | 13.91 | 13.71 | 13.73 | -1.15% | 2,920,997 |
| Mar 13, 2026 | 13.70 | 13.93 | 13.57 | 13.89 | +1.66% | 1,584,472 |
| Mar 12, 2026 | 13.60 | 13.67 | 13.53 | 13.66 | +0.73% | 1,231,872 |
| Mar 11, 2026 | 13.52 | 13.67 | 13.43 | 13.56 | +0.18% | 1,030,144 |
| Mar 10, 2026 | 13.40 | 13.62 | 13.39 | 13.54 | +0.97% | 2,539,115 |
| Mar 9, 2026 | 13.55 | 13.58 | 13.39 | 13.41 | -0.07% | 4,954,413 |
| Mar 6, 2026 | 13.42 | 13.44 | 13.29 | 13.42 | +0.48% | 707,933 |
| Mar 5, 2026 | 13.56 | 13.56 | 13.34 | 13.36 | -1.44% | 725,968 |
| Mar 4, 2026 | 13.67 | 13.69 | 13.35 | 13.55 | -0.22% | 564,818 |
| Mar 3, 2026 | 13.96 | 13.96 | 13.48 | 13.58 | -1.31% | 717,291 |
| Mar 2, 2026 | 13.99 | 14.04 | 13.67 | 13.76 | -1.51% | 809,244 |
| Feb 27, 2026 | 14.02 | 14.06 | 13.84 | 13.97 | +2.34% | 612,866 |
| Feb 26, 2026 | 13.56 | 13.74 | 13.46 | 13.65 | -0.23% | 895,736 |
| Feb 25, 2026 | 14.07 | 14.07 | 13.67 | 13.68 | -3.00% | 889,901 |
| Feb 24, 2026 | 14.28 | 14.37 | 14.10 | 14.11 | -1.27% | 472,604 |
| Feb 23, 2026 | 13.92 | 14.31 | 13.92 | 14.29 | +3.33% | 498,089 |
| Feb 20, 2026 | 13.85 | 13.89 | 13.75 | 13.83 | +0.32% | 383,192 |
| Feb 19, 2026 | 13.73 | 13.83 | 13.59 | 13.78 | +0.18% | 376,480 |
| Feb 18, 2026 | 13.83 | 13.88 | 13.68 | 13.76 | -0.73% | 549,060 |
| Feb 17, 2026 | 13.82 | 13.93 | 13.76 | 13.86 | +1.02% | 670,244 |
| Feb 13, 2026 | 13.63 | 13.81 | 13.56 | 13.72 | +0.29% | 1,221,138 |
| Feb 12, 2026 | 13.60 | 13.80 | 13.54 | 13.68 | +0.66% | 935,508 |
| Feb 11, 2026 | 13.21 | 13.70 | 13.21 | 13.59 | +2.18% | 1,117,548 |
| Feb 10, 2026 | 13.10 | 13.32 | 12.97 | 13.30 | +0.08% | 1,151,470 |
| Feb 9, 2026 | 13.63 | 13.71 | 13.25 | 13.29 | -3.13% | 993,342 |
| Feb 6, 2026 | 13.81 | 14.00 | 13.69 | 13.72 | -1.86% | 1,392,081 |
| Feb 5, 2026 | 13.52 | 14.02 | 13.51 | 13.98 | +5.10% | 2,230,897 |
| Feb 4, 2026 | 13.44 | 13.46 | 13.17 | 13.30 | -0.80% | 1,048,109 |
| Feb 3, 2026 | 13.09 | 13.48 | 13.09 | 13.41 | +2.92% | 1,736,818 |
| Feb 2, 2026 | 12.84 | 13.06 | 12.81 | 13.03 | +1.64% | 765,287 |
| Jan 30, 2026 | 12.56 | 12.93 | 12.54 | 12.82 | +0.63% | 1,580,119 |
| Jan 29, 2026 | 12.57 | 13.01 | 12.52 | 12.74 | +10.21% | 1,578,948 |
| Jan 28, 2026 | 11.52 | 11.64 | 11.52 | 11.56 | -0.14% | 943,557 |
| Jan 27, 2026 | 11.76 | 11.76 | 11.54 | 11.58 | -2.14% | 320,536 |
| Jan 26, 2026 | 11.98 | 12.04 | 11.75 | 11.83 | -1.00% | 497,581 |
| Jan 23, 2026 | 12.35 | 12.37 | 11.81 | 11.95 | -3.28% | 963,666 |
| Jan 22, 2026 | 12.42 | 12.53 | 12.30 | 12.36 | -1.55% | 301,636 |
| Jan 21, 2026 | 12.33 | 12.69 | 12.33 | 12.55 | +2.28% | 557,355 |
| Jan 20, 2026 | 12.37 | 12.40 | 12.21 | 12.27 | +1.15% | 400,551 |
| Jan 16, 2026 | 12.20 | 12.21 | 12.04 | 12.13 | -0.61% | 381,599 |
| Jan 15, 2026 | 11.98 | 12.22 | 11.97 | 12.21 | +0.62% | 699,496 |
| Jan 14, 2026 | 11.96 | 12.18 | 11.91 | 12.13 | +2.41% | 690,024 |
| Jan 13, 2026 | 11.75 | 11.95 | 11.72 | 11.85 | +1.41% | 428,752 |
| Jan 12, 2026 | 11.69 | 11.70 | 11.60 | 11.68 | +0.47% | 163,008 |
| Jan 9, 2026 | 11.74 | 11.79 | 11.62 | 11.63 | -0.13% | 273,196 |
| Jan 8, 2026 | 11.59 | 11.70 | 11.55 | 11.64 | +0.95% | 415,529 |
| Jan 7, 2026 | 11.62 | 11.65 | 11.37 | 11.53 | -0.90% | 461,322 |
| Jan 6, 2026 | 11.76 | 11.86 | 11.63 | 11.63 | -1.27% | 491,729 |
| Jan 5, 2026 | 11.74 | 11.86 | 11.71 | 11.79 | +0.13% | 137,865 |
| Jan 2, 2026 | 11.49 | 11.84 | 11.49 | 11.77 | +2.22% | 378,656 |
| Dec 31, 2025 | 11.43 | 11.53 | 11.43 | 11.51 | +0.87% | 76,233 |
| Dec 30, 2025 | 11.46 | 11.46 | 11.38 | 11.41 | -0.12% | 124,651 |
| Dec 29, 2025 | 11.47 | 11.49 | 11.40 | 11.43 | +0.12% | 86,467 |
| Dec 26, 2025 | 11.42 | 11.45 | 11.40 | 11.41 | +0.18% | 104,325 |
| Dec 24, 2025 | 11.45 | 11.47 | 11.38 | 11.39 | -0.21% | 102,907 |
| Dec 23, 2025 | 11.46 | 11.46 | 11.40 | 11.42 | -1.22% | 110,498 |
| Dec 22, 2025 | 11.52 | 11.60 | 11.47 | 11.56 | +0.35% | 204,589 |
| Dec 19, 2025 | 11.50 | 11.60 | 11.48 | 11.52 | -0.35% | 410,959 |
| Dec 18, 2025 | 11.70 | 11.71 | 11.43 | 11.56 | -1.62% | 492,418 |
| Dec 17, 2025 | 11.73 | 11.78 | 11.67 | 11.75 | +0.09% | 342,740 |
| Dec 16, 2025 | 11.87 | 11.88 | 11.72 | 11.74 | -0.40% | 290,856 |
| Dec 15, 2025 | 11.66 | 11.83 | 11.66 | 11.79 | +0.82% | 110,438 |
| Dec 12, 2025 | 11.67 | 11.74 | 11.62 | 11.69 | +1.05% | 196,580 |
| Dec 11, 2025 | 11.75 | 11.75 | 11.51 | 11.57 | -0.96% | 370,672 |
| Dec 10, 2025 | 11.58 | 11.77 | 11.58 | 11.68 | +2.73% | 270,649 |
| Dec 9, 2025 | 11.45 | 11.46 | 11.37 | 11.37 | -0.36% | 170,831 |
| Dec 8, 2025 | 11.55 | 11.55 | 11.37 | 11.41 | -1.47% | 330,571 |
| Dec 5, 2025 | 11.61 | 11.69 | 11.57 | 11.58 | -0.54% | 93,484 |
| Dec 4, 2025 | 11.69 | 11.73 | 11.64 | 11.64 | -0.56% | 117,284 |
| Dec 3, 2025 | 11.73 | 11.77 | 11.56 | 11.71 | +2.53% | 468,562 |
| Dec 2, 2025 | 11.50 | 11.51 | 11.34 | 11.42 | -0.69% | 111,043 |
| Dec 1, 2025 | 11.47 | 11.53 | 11.43 | 11.50 | +1.15% | 67,725 |
| Nov 28, 2025 | 11.49 | 11.49 | 11.36 | 11.37 | -1.26% | 99,133 |
| Nov 26, 2025 | 11.50 | 11.63 | 11.46 | 11.52 | -1.75% | 362,704 |
| Nov 25, 2025 | 11.81 | 12.03 | 11.68 | 11.72 | -0.68% | 285,542 |
| Nov 24, 2025 | 11.76 | 11.95 | 11.73 | 11.80 | -0.34% | 128,183 |
| Nov 21, 2025 | 11.67 | 11.94 | 11.67 | 11.84 | +1.31% | 671,892 |
| Nov 20, 2025 | 11.34 | 11.73 | 11.31 | 11.69 | +1.53% | 401,918 |
| Nov 19, 2025 | 11.46 | 11.59 | 11.32 | 11.51 | +1.41% | 383,606 |
| Nov 18, 2025 | 11.29 | 11.49 | 11.20 | 11.35 | +2.81% | 491,943 |
| Nov 17, 2025 | 11.04 | 11.10 | 10.95 | 11.04 | +0.55% | 197,723 |
| Nov 14, 2025 | 11.25 | 11.27 | 10.96 | 10.98 | -1.35% | 419,448 |
| Nov 13, 2025 | 10.98 | 11.17 | 10.92 | 11.13 | +1.64% | 671,180 |
| Nov 12, 2025 | 11.02 | 11.22 | 10.95 | 10.95 | -0.58% | 186,542 |
Daily open, high, low, close and volume for Direxion Shares ETF Trust Direxion Daily MSFT Bear 1X ETF (MSFD). Showing 249 trading days. Unadjusted prices.