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

48.65 -1.03 (-2.07%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 49.54 49.83 48.42 48.65 299,857 -1.03(-2.07%)
Jun 30, 2025 49.74 50.35 49.35 49.68 198,295 +0.27(+0.55%)
Jun 27, 2025 49.74 50.10 49.01 49.41 264,193 -0.32(-0.64%)
Jun 26, 2025 48.98 49.89 48.89 49.73 318,887 +0.93(+1.91%)
Jun 25, 2025 48.68 49.20 48.25 48.80 441,359 +0.40(+0.83%)
Jun 24, 2025 48.19 48.69 47.71 48.40 258,137 +0.86(+1.82%)
Jun 23, 2025 45.97 47.87 44.94 47.54 438,690 +1.73(+3.77%)
Jun 20, 2025 46.73 47.04 45.81 45.81 203,398 -0.65(-1.41%)
Jun 18, 2025 46.13 46.61 45.55 46.46 371,586 +0.41(+0.88%)
Jun 17, 2025 45.53 46.21 45.38 46.06 263,978 -0.21(-0.45%)
Jun 16, 2025 45.62 46.59 45.62 46.27 212,572 +0.75(+1.66%)
Jun 13, 2025 45.57 46.29 45.12 45.51 350,452 -0.82(-1.78%)
Jun 12, 2025 45.63 46.61 45.34 46.34 287,275 +1.16(+2.57%)
Jun 11, 2025 44.63 45.69 44.58 45.17 355,457 +0.33(+0.73%)
Jun 10, 2025 44.98 45.05 44.12 44.85 437,189 -0.36(-0.79%)
Jun 09, 2025 44.72 45.32 44.42 45.20 270,411 +0.49(+1.09%)
Jun 06, 2025 44.65 45.31 44.50 44.72 290,499 +0.47(+1.05%)
Jun 05, 2025 43.84 44.64 43.60 44.25 700,219 +0.66(+1.52%)
Jun 04, 2025 43.64 43.88 43.43 43.59 286,699 +0.16(+0.37%)
Jun 03, 2025 43.25 43.58 43.03 43.43 211,809 +0.17(+0.39%)
Jun 02, 2025 42.40 43.26 42.35 43.26 326,973 +0.44(+1.02%)
May 30, 2025 42.87 43.19 42.06 42.82 376,935 +0.20(+0.47%)
May 29, 2025 43.15 43.18 42.04 42.62 284,600 +0.20(+0.47%)
May 28, 2025 43.12 43.40 42.38 42.43 368,642 -0.62(-1.43%)
May 27, 2025 42.35 43.11 42.27 43.04 418,928 +1.89(+4.58%)
May 23, 2025 41.07 41.78 40.93 41.16 351,701 -0.88(-2.10%)
May 22, 2025 42.08 43.05 41.91 42.04 406,042 +0.44(+1.05%)
May 21, 2025 41.98 42.62 41.53 41.60 523,415 -1.11(-2.60%)
May 20, 2025 42.20 42.73 42.02 42.71 290,462 -0.11(-0.26%)
May 19, 2025 41.34 42.98 41.34 42.82 485,528 +0.82(+1.96%)
May 16, 2025 41.68 42.00 41.00 42.00 359,554 +0.20(+0.47%)
May 15, 2025 41.46 42.40 41.39 41.80 509,596 +0.16(+0.38%)
May 14, 2025 40.79 41.82 40.79 41.64 525,605 +0.71(+1.75%)
May 13, 2025 40.76 41.22 40.30 40.93 646,568 -0.05(-0.12%)
May 12, 2025 40.40 40.98 39.34 40.98 669,973 +1.82(+4.64%)
May 09, 2025 39.51 39.51 38.64 39.16 277,154 +0.09(+0.23%)
May 08, 2025 39.03 40.02 38.62 39.07 452,320 +0.84(+2.21%)
May 07, 2025 38.35 39.07 37.89 38.23 454,078 +0.00(+0.00%)
May 06, 2025 37.84 38.99 37.83 38.23 322,097 -0.49(-1.26%)
May 05, 2025 38.11 39.34 38.04 38.72 531,440 +0.17(+0.44%)
May 02, 2025 38.20 39.32 37.72 38.55 1,229,645 +1.66(+4.49%)
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.