Skip to main content

Direxion Daily MSFT Bull 2X Shares (NQ: MSFU )

50.95 +0.35 (+0.70%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 50.04 50.70 49.74 50.60 201,231 +0.70(+1.41%)
Jun 24, 2024 50.39 51.02 49.63 49.90 233,419 -0.48(-0.95%)
Jun 21, 2024 49.87 50.53 49.66 50.38 253,779 +0.84(+1.70%)
Jun 20, 2024 49.75 49.75 48.53 49.53 282,928 -0.15(-0.30%)
Jun 18, 2024 50.53 50.53 49.35 49.68 228,219 -0.52(-1.03%)
Jun 17, 2024 48.97 50.71 48.47 50.20 334,612 +1.32(+2.70%)
Jun 14, 2024 47.99 49.00 47.60 48.88 188,960 +0.29(+0.59%)
Jun 13, 2024 48.53 49.08 48.21 48.59 241,480 -0.04(-0.08%)
Jun 12, 2024 47.46 49.12 46.96 48.63 398,333 +1.84(+3.92%)
Jun 11, 2024 45.26 46.79 45.25 46.79 170,743 +0.98(+2.15%)
Jun 10, 2024 45.19 45.81 45.07 45.81 117,390 +0.88(+1.97%)
Jun 07, 2024 45.44 45.44 44.82 44.93 130,872 -0.19(-0.42%)
Jun 06, 2024 45.03 45.23 44.30 45.11 137,340 +0.07(+0.15%)
Jun 05, 2024 43.78 45.04 43.49 45.04 235,907 +1.68(+3.87%)
Jun 04, 2024 42.59 43.43 42.19 43.37 99,957 +0.46(+1.06%)
Jun 03, 2024 43.33 43.43 41.92 42.91 270,704 -0.37(-0.85%)
May 31, 2024 43.43 43.51 41.04 43.28 387,731 +0.11(+0.25%)
May 30, 2024 45.29 45.29 43.05 43.17 308,688 -3.18(-6.85%)
May 29, 2024 45.51 46.65 45.51 46.35 113,597 -0.19(-0.41%)
May 28, 2024 46.39 46.63 45.76 46.53 119,861 +0.00(+0.00%)
May 24, 2024 45.96 46.67 45.31 46.53 122,187 +0.64(+1.38%)
May 23, 2024 47.16 47.25 45.53 45.90 195,989 -0.77(-1.66%)
May 22, 2024 46.63 47.06 46.04 46.67 144,780 +0.29(+0.62%)
May 21, 2024 45.95 47.20 45.57 46.38 244,136 +0.76(+1.68%)
May 20, 2024 44.53 45.88 44.53 45.62 162,451 +1.07(+2.41%)
May 17, 2024 44.87 44.88 44.07 44.55 105,327 -0.14(-0.31%)
May 16, 2024 44.94 45.66 44.57 44.69 139,779 -0.51(-1.12%)
May 15, 2024 44.12 45.31 43.96 45.19 325,879 +1.58(+3.62%)
May 14, 2024 42.71 43.81 42.61 43.62 192,404 +0.51(+1.17%)
May 13, 2024 44.12 44.12 42.56 43.11 184,006 -0.19(-0.44%)
May 10, 2024 42.95 43.43 42.74 43.30 130,022 +0.50(+1.16%)
May 09, 2024 42.39 42.88 42.20 42.80 109,233 +0.32(+0.75%)
May 08, 2024 41.93 42.82 41.70 42.48 126,623 +0.26(+0.61%)
May 07, 2024 43.31 43.31 42.21 42.23 168,477 -0.89(-2.07%)
May 06, 2024 42.09 43.20 41.69 43.12 270,682 +1.36(+3.26%)
May 03, 2024 40.82 41.82 40.80 41.76 274,101 +1.78(+4.44%)
May 02, 2024 40.02 40.38 39.36 39.98 220,182 +0.55(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.