Skip to main content

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

46.88 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 46.30 47.02 45.65 46.88 121,285 +0.64(+1.38%)
May 23, 2024 47.51 47.60 45.87 46.24 194,542 -0.78(-1.66%)
May 22, 2024 46.98 47.41 46.38 47.02 143,711 +0.29(+0.62%)
May 21, 2024 46.29 47.55 45.91 46.73 242,334 +0.77(+1.68%)
May 20, 2024 44.86 46.22 44.86 45.96 161,252 +1.08(+2.41%)
May 17, 2024 45.20 45.21 44.40 44.88 104,550 -0.14(-0.31%)
May 16, 2024 45.27 46.00 44.90 45.02 138,747 -0.51(-1.12%)
May 15, 2024 44.45 45.65 44.29 45.53 323,473 +1.59(+3.62%)
May 14, 2024 43.03 44.14 42.92 43.94 190,984 +0.51(+1.17%)
May 13, 2024 44.45 44.45 42.87 43.43 182,648 -0.19(-0.44%)
May 10, 2024 43.27 43.75 43.06 43.62 129,062 +0.50(+1.16%)
May 09, 2024 42.71 43.20 42.52 43.12 108,427 +0.32(+0.75%)
May 08, 2024 42.24 43.14 42.01 42.80 125,686 +0.26(+0.61%)
May 07, 2024 43.63 43.63 42.52 42.54 167,233 -0.90(-2.07%)
May 06, 2024 42.40 43.52 42.00 43.44 268,683 +1.37(+3.26%)
May 03, 2024 41.12 42.13 41.10 42.07 272,077 +1.79(+4.44%)
May 02, 2024 40.32 40.68 39.65 40.28 218,556 +0.55(+1.38%)
May 01, 2024 39.24 41.05 38.85 39.73 335,238 +1.10(+2.85%)
Apr 30, 2024 41.10 41.20 38.59 38.63 285,576 -2.65(-6.42%)
Apr 29, 2024 42.00 42.08 40.66 41.28 340,600 -0.86(-2.04%)
Apr 26, 2024 43.38 43.42 42.07 42.14 572,196 +1.35(+3.31%)
Apr 25, 2024 39.70 40.84 38.45 40.79 854,654 -1.99(-4.65%)
Apr 24, 2024 43.00 43.50 42.37 42.78 203,706 +0.24(+0.56%)
Apr 23, 2024 41.77 42.60 41.62 42.54 154,455 +1.37(+3.33%)
Apr 22, 2024 41.04 41.53 40.13 41.17 185,036 +0.42(+1.03%)
Apr 19, 2024 41.75 42.07 40.49 40.75 214,048 -1.13(-2.70%)
Apr 18, 2024 43.25 43.45 41.81 41.88 164,677 -1.59(-3.66%)
Apr 17, 2024 44.77 45.00 43.23 43.47 161,205 -0.63(-1.43%)
Apr 16, 2024 44.14 44.89 43.96 44.10 97,291 +0.18(+0.41%)
Apr 15, 2024 46.62 46.77 43.90 43.92 374,632 -1.79(-3.92%)
Apr 12, 2024 46.25 46.43 45.26 45.71 155,824 -1.35(-2.87%)
Apr 11, 2024 46.63 47.35 45.90 47.06 214,304 +0.98(+2.13%)
Apr 10, 2024 45.87 46.17 45.36 46.08 132,592 -0.66(-1.41%)
Apr 09, 2024 46.87 47.05 45.76 46.74 129,640 +0.31(+0.67%)
Apr 08, 2024 46.58 46.97 46.11 46.43 123,813 -0.19(-0.41%)
Apr 05, 2024 45.47 46.79 45.10 46.62 199,798 +1.59(+3.53%)
Apr 04, 2024 46.60 47.32 44.95 45.03 245,521 -0.54(-1.18%)
Apr 03, 2024 45.46 46.18 45.29 45.57 131,148 -0.21(-0.46%)
Apr 02, 2024 45.56 45.95 45.03 45.78 212,410 -0.72(-1.55%)
Apr 01, 2024 46.23 47.01 46.13 46.50 164,269 +0.71(+1.55%)
Mar 28, 2024 45.90 46.05 45.64 45.79 91,206 -0.23(-0.50%)
Mar 27, 2024 46.52 46.52 45.64 46.02 98,346 -0.12(-0.26%)
Mar 26, 2024 46.70 46.71 46.05 46.14 97,307 -0.16(-0.35%)
Mar 25, 2024 46.65 46.93 46.12 46.30 111,908 -0.95(-2.01%)
Mar 22, 2024 47.38 47.42 46.82 47.25 92,565 -0.14(-0.30%)
Mar 21, 2024 47.48 47.62 47.04 47.39 346,445 +0.67(+1.43%)
Mar 20, 2024 46.25 46.82 45.98 46.72 189,065 +0.62(+1.34%)
Mar 19, 2024 45.50 46.11 45.14 46.10 118,003 +0.66(+1.44%)
Mar 18, 2024 44.98 45.96 44.88 45.44 243,572 +0.18(+0.39%)
Mar 15, 2024 45.83 46.28 44.67 45.27 328,699 -1.50(-3.21%)
Mar 14, 2024 45.86 47.16 45.65 46.77 400,638 +1.63(+3.61%)
Mar 13, 2024 45.63 45.63 44.55 45.14 146,897 +0.00(+0.00%)
Mar 12, 2024 43.95 45.19 43.79 45.14 227,620 +1.72(+3.96%)
Mar 11, 2024 43.31 43.60 42.96 43.42 114,593 -0.29(-0.66%)
Mar 08, 2024 44.00 44.36 43.41 43.71 123,941 -0.45(-1.01%)
Mar 07, 2024 43.74 44.22 43.08 44.15 144,063 +1.06(+2.47%)
Mar 06, 2024 43.22 43.54 42.51 43.09 105,788 -0.11(-0.25%)
Mar 05, 2024 44.98 44.98 42.86 43.20 199,549 -2.00(-4.42%)
Mar 04, 2024 45.05 45.56 44.80 45.20 149,692 -0.11(-0.24%)
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.