Direxion Daily MSFT Bear 1X Shares (NQ:MSFD)

11.26 -0.02 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.27 11.30 11.18 11.26 91,960 -0.02(-0.18%)
Jun 27, 2025 11.26 11.33 11.21 11.28 234,938 +0.00(+0.00%)
Jun 26, 2025 11.30 11.35 11.23 11.28 167,867 -0.08(-0.70%)
Jun 25, 2025 11.38 11.41 11.32 11.36 101,398 -0.05(-0.44%)
Jun 24, 2025 11.45 11.48 11.37 11.41 122,881 -0.09(-0.79%)
Jun 23, 2025 11.71 11.82 11.47 11.50 142,778 -0.21(-1.78%)
Jun 20, 2025 11.61 11.73 11.58 11.71 123,251 +0.08(+0.68%)
Jun 18, 2025 11.70 11.76 11.63 11.63 79,268 -0.07(-0.59%)
Jun 17, 2025 11.76 11.78 11.68 11.70 49,836 +0.03(+0.26%)
Jun 16, 2025 11.69 11.71 11.62 11.67 206,907 -0.09(-0.76%)
Jun 13, 2025 11.73 11.81 11.68 11.76 148,076 +0.10(+0.85%)
Jun 12, 2025 11.77 11.79 11.62 11.66 132,320 -0.15(-1.26%)
Jun 11, 2025 11.88 11.88 11.75 11.81 93,577 -0.06(-0.50%)
Jun 10, 2025 11.87 11.95 11.82 11.87 141,601 +0.06(+0.50%)
Jun 09, 2025 11.91 11.91 11.79 11.81 83,407 -0.07(-0.59%)
Jun 06, 2025 11.86 11.91 11.80 11.88 173,827 -0.07(-0.58%)
Jun 05, 2025 11.95 12.02 11.88 11.95 274,636 -0.07(-0.58%)
Jun 04, 2025 12.02 12.04 11.98 12.02 101,774 -0.02(-0.17%)
Jun 03, 2025 12.07 12.09 12.02 12.04 60,695 -0.03(-0.25%)
Jun 02, 2025 12.21 12.21 12.07 12.07 129,402 -0.06(-0.49%)
May 30, 2025 12.15 12.24 12.09 12.13 248,710 -0.04(-0.33%)
May 29, 2025 12.08 12.24 12.08 12.17 277,614 -0.03(-0.24%)
May 28, 2025 12.09 12.20 12.05 12.20 146,683 +0.09(+0.74%)
May 27, 2025 12.23 12.23 12.10 12.11 110,315 -0.29(-2.32%)
May 23, 2025 12.40 12.41 12.28 12.39 172,858 +0.15(+1.22%)
May 22, 2025 12.23 12.28 12.12 12.25 163,219 -0.07(-0.56%)
May 21, 2025 12.24 12.32 12.18 12.31 56,453 +0.15(+1.22%)
May 20, 2025 12.23 12.26 12.17 12.17 49,051 +0.03(+0.25%)
May 19, 2025 12.36 12.36 12.13 12.14 107,026 -0.13(-1.05%)
May 16, 2025 12.30 12.41 12.26 12.27 64,910 -0.02(-0.16%)
May 15, 2025 12.35 12.35 12.21 12.28 162,768 -0.04(-0.32%)
May 14, 2025 12.43 12.43 12.29 12.32 71,110 -0.10(-0.80%)
May 13, 2025 12.46 12.50 12.37 12.42 116,418 +0.00(+0.00%)
May 12, 2025 12.49 12.67 12.42 12.42 137,701 -0.29(-2.26%)
May 09, 2025 12.66 12.79 12.66 12.71 66,520 -0.02(-0.16%)
May 08, 2025 12.72 12.79 12.55 12.73 195,666 -0.14(-1.08%)
May 07, 2025 12.84 12.92 12.76 12.87 103,362 +0.01(+0.08%)
May 06, 2025 12.91 12.91 12.74 12.86 206,225 +0.09(+0.70%)
May 05, 2025 12.89 12.89 12.68 12.77 215,118 -0.04(-0.31%)
May 02, 2025 12.90 12.96 12.67 12.81 457,593 -0.30(-2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.