MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSFU — Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily MSFT Bull 2X ETF
$41.20
+1.20(+3.00%)
- O
- 40.74
- H
- 42.27
- L
- 40.62
- V
- 3.06M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$41.20
Period Return+41.97%
Period High$61.16
Period Low$19.47
Avg Daily Volume3.14M
Total Trading Days365
MSFU — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $40.74 | $42.27 | $40.62 | $41.20 | +$1.20 | +3.00% | 3,058,561 | $41.44 | $40.62 $42.27 |
| Oct 2, 2026 | $40.35 | $40.73 | $39.39 | $40.00 | +$0.66 | +1.68% | 2,051,641 | $39.84 | $39.39 $40.73 |
| Oct 1, 2026 | $40.41 | $40.84 | $39.20 | $39.34 | +$0.04 | +0.10% | 2,564,942 | $39.94 | $39.20 $40.84 |
| Sep 30, 2026 | $39.07 | $40.36 | $38.94 | $39.30 | +$0.59 | +1.52% | 3,688,564 | $39.86 | $38.94 $40.36 |
| Sep 29, 2026 | $38.63 | $39.41 | $37.73 | $38.71 | $-0.07 | -0.18% | 2,531,037 | $38.56 | $37.73 $39.41 |
| Sep 28, 2026 | $38.16 | $39.39 | $37.69 | $38.78 | $-1.04 | -2.61% | 2,870,926 | $38.64 | $37.69 $39.39 |
| Sep 25, 2026 | $37.23 | $40.34 | $37.03 | $39.82 | +$2.71 | +7.30% | 6,483,793 | $39.47 | $37.03 $40.34 |
| Sep 24, 2026 | $36.78 | $37.27 | $36.15 | $37.11 | $-0.48 | -1.28% | 2,132,434 | $36.68 | $36.15 $37.27 |
| Sep 23, 2026 | $37.64 | $38.88 | $36.88 | $37.59 | +$0.38 | +1.02% | 3,297,031 | $37.75 | $36.88 $38.88 |
| Sep 22, 2026 | $38.63 | $38.76 | $36.53 | $37.21 | $-0.86 | -2.26% | 3,618,644 | $37.27 | $36.53 $38.76 |
| Sep 21, 2026 | $37.15 | $38.07 | $36.51 | $38.07 | +$1.25 | +3.39% | 2,420,841 | $37.20 | $36.51 $38.07 |
| Sep 18, 2026 | $37.53 | $37.59 | $36.51 | $36.82 | $-0.71 | -1.89% | 1,465,497 | $36.94 | $36.51 $37.59 |
| Sep 17, 2026 | $37.53 | $38.07 | $36.85 | $37.53 | +$1.09 | +2.99% | 2,370,965 | $37.33 | $36.85 $38.07 |
| Sep 16, 2026 | $36.81 | $37.26 | $35.98 | $36.44 | $-0.99 | -2.64% | 1,808,926 | $36.77 | $35.98 $37.26 |
| Sep 15, 2026 | $38.01 | $38.80 | $37.22 | $37.43 | $-1.33 | -3.43% | 1,844,258 | $37.96 | $37.22 $38.80 |
| Sep 14, 2026 | $37.53 | $39.42 | $37.23 | $38.76 | +$1.50 | +4.03% | 3,072,642 | $38.26 | $37.23 $39.42 |
| Sep 11, 2026 | $37.34 | $37.78 | $36.84 | $37.26 | +$0.42 | +1.14% | 1,844,801 | $37.34 | $36.84 $37.78 |
| Sep 10, 2026 | $36.24 | $37.14 | $35.89 | $36.84 | +$0.11 | +0.30% | 1,956,527 | $36.57 | $35.89 $37.14 |
| Sep 9, 2026 | $36.92 | $37.13 | $36.46 | $36.73 | $-0.33 | -0.89% | 1,585,022 | $36.83 | $36.46 $37.13 |
| Sep 8, 2026 | $36.96 | $37.24 | $36.51 | $37.06 | $-0.88 | -2.32% | 2,298,634 | $36.88 | $36.51 $37.24 |
| Sep 4, 2026 | $39.54 | $39.68 | $37.92 | $37.94 | $-1.65 | -4.17% | 2,438,976 | $38.44 | $37.92 $39.68 |
| Sep 3, 2026 | $38.34 | $40.43 | $38.27 | $39.59 | +$1.98 | +5.26% | 3,039,949 | $39.69 | $38.27 $40.43 |
| Sep 2, 2026 | $38.10 | $38.11 | $37.16 | $37.61 | $-0.66 | -1.72% | 1,904,508 | $37.63 | $37.16 $38.11 |
| Sep 1, 2026 | $37.83 | $39.02 | $37.62 | $38.27 | $-0.95 | -2.42% | 2,582,778 | $38.32 | $37.62 $39.02 |
| Aug 31, 2026 | $39.68 | $40.00 | $39.10 | $39.22 | $-1.01 | -2.51% | 3,155,479 | $39.56 | $39.10 $40.00 |
| Aug 28, 2026 | $38.90 | $40.87 | $38.89 | $40.23 | +$1.33 | +3.42% | 4,668,408 | $40.12 | $38.89 $40.87 |
| Aug 27, 2026 | $37.38 | $39.13 | $36.68 | $38.90 | +$1.30 | +3.46% | 4,098,774 | $38.34 | $36.68 $39.13 |
| Aug 26, 2026 | $36.46 | $37.78 | $36.28 | $37.60 | +$0.70 | +1.90% | 2,148,087 | $37.36 | $36.28 $37.78 |
| Aug 25, 2026 | $35.99 | $37.03 | $35.85 | $36.90 | +$0.60 | +1.65% | 2,097,862 | $36.47 | $35.85 $37.03 |
| Aug 24, 2026 | $35.72 | $36.77 | $35.50 | $36.30 | +$0.59 | +1.65% | 2,557,256 | $36.18 | $35.50 $36.77 |