Stock listing
NASDAQ:MSFD Direxion Daily MSFT Bear 1X ETF Stock
Follow Direxion Daily MSFT Bear 1X ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MSFD
$10.10 USD +0.28 (+2.9%)
Close on Nov 2, 2026
- Day range
- $9.69 – $10.14 USDNov 2, 2026
- Volume
- 2.48M sharesNov 2, 2026
- 52-week range
- $9.29 – $15.33 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $17.80M USDMedian day 1.51M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MSFD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.10 | +0.28 | +2.9% | $9.79 | $10.14 | $9.689 | 2,478,590 | |
| $9.82 | +0.15 | +1.6% | $9.78 | $9.96 | $9.77 | 4,919,400 | |
| $9.67 | +0.05 | +0.5% | $9.48 | $9.861 | $9.48 | 6,301,300 | |
| $9.62 | -0.03 | -0.3% | $9.65 | $9.74 | $9.59 | 2,785,500 | |
| $9.65 | +0.03 | +0.3% | $9.64 | $9.695 | $9.585 | 1,422,800 | |
| $9.62 | -0.16 | -1.6% | $9.71 | $9.81 | $9.615 | 2,539,900 | |
| $9.78 | -0.053 | -0.5% | $9.90 | $9.93 | $9.745 | 2,130,600 | |
| $9.833 | +0.213 | +2.2% | $9.62 | $9.841 | $9.62 | 2,762,500 | |
| $9.62 | 0.00 | 0.0% | $9.67 | $9.76 | $9.61 | 1,072,600 | |
| $9.62 | +0.025 | +0.3% | $9.61 | $9.74 | $9.593 | 1,549,900 | |
| $9.595 | -0.085 | -0.9% | $9.68 | $9.68 | $9.56 | 1,168,900 | |
| $9.68 | +0.193 | +2.0% | $9.47 | $9.76 | $9.43 | 1,695,000 | |
| $9.487 | -0.103 | -1.1% | $9.61 | $9.63 | $9.46 | 1,424,700 | |
| $9.59 | +0.165 | +1.8% | $9.40 | $9.62 | $9.395 | 1,754,500 | |
| $9.425 | -0.039 | -0.4% | $9.40 | $9.43 | $9.29 | 1,703,200 | |
| $9.464 | -0.102 | -1.1% | $9.53 | $9.555 | $9.44 | 1,147,200 | |
| $9.566 | -0.228 | -2.3% | $9.71 | $9.73 | $9.53 | 1,186,500 | |
| $9.794 | +0.132 | +1.4% | $9.66 | $9.865 | $9.605 | 1,588,800 | |
| $9.662 | -0.005 | -0.1% | $9.65 | $9.76 | $9.625 | 658,800 | |
| $9.667 | -0.073 | -0.7% | $9.63 | $9.678 | $9.555 | 1,575,700 | |
| $9.74 | -0.147 | -1.5% | $9.81 | $9.81 | $9.61 | 1,851,100 | |
| $9.887 | -0.089 | -0.9% | $9.86 | $9.96 | $9.80 | 822,400 | |
| $9.976 | +0.019 | +0.2% | $9.85 | $9.987 | $9.788 | 1,715,700 | |
| $9.957 | -0.083 | -0.8% | $9.99 | $10.00 | $9.83 | 1,381,300 | |
| $10.04 | +0.01 | +0.1% | $10.06 | $10.17 | $9.96 | 1,562,500 | |
| $10.03 | +0.132 | +1.3% | $10.13 | $10.16 | $9.96 | 1,513,800 | |
| $9.898 | -0.372 | -3.6% | $10.28 | $10.29 | $9.84 | 3,564,900 | |
| $10.27 | +0.046 | +0.4% | $10.34 | $10.41 | $10.26 | 1,174,700 | |
| $10.22 | -0.048 | -0.5% | $10.20 | $10.31 | $10.04 | 960,100 | |
| $10.27 | -0.001 | 0.0% | $10.08 | $10.36 | $10.07 | 871,100 | |
| $10.27 | -0.163 | -1.6% | $10.40 | $10.48 | $10.26 | 885,700 | |
| $10.44 | +0.096 | +0.9% | $10.35 | $10.49 | $10.35 | 748,000 | |
| $10.34 | -0.16 | -1.5% | $10.36 | $10.44 | $10.27 | 1,604,600 | |
| $10.50 | +0.13 | +1.3% | $10.43 | $10.56 | $10.39 | 993,800 | |
| $10.37 | +0.19 | +1.9% | $10.30 | $10.39 | $10.18 | 1,227,600 | |
| $10.18 | -0.205 | -2.0% | $10.37 | $10.40 | $10.10 | 2,945,000 | |
| $10.39 | -0.075 | -0.7% | $10.39 | $10.46 | $10.33 | 1,584,300 | |
| $10.46 | 0.00 | 0.0% | $10.54 | $10.59 | $10.42 | 1,325,300 | |
| $10.46 | +0.03 | +0.3% | $10.44 | $10.50 | $10.42 | 790,600 | |
| $10.43 | +0.12 | +1.2% | $10.45 | $10.49 | $10.40 | 512,200 | |
| $10.31 | +0.215 | +2.1% | $10.09 | $10.31 | $10.09 | 947,600 | |
| $10.10 | -0.275 | -2.7% | $10.26 | $10.27 | $9.98 | 1,067,200 | |
| $10.37 | +0.10 | +1.0% | $10.31 | $10.43 | $10.30 | 1,052,600 | |
| $10.27 | +0.11 | +1.1% | $10.35 | $10.35 | $10.18 | 1,016,500 | |
| $10.16 | +0.135 | +1.3% | $10.08 | $10.16 | $10.05 | 1,683,800 | |
| $10.03 | -0.165 | -1.6% | $10.18 | $10.19 | $9.94 | 2,318,800 | |
| $10.19 | -0.19 | -1.8% | $10.41 | $10.49 | $10.17 | 2,088,200 | |
| $10.38 | -0.085 | -0.8% | $10.53 | $10.55 | $10.35 | 666,300 | |
| $10.47 | -0.095 | -0.9% | $10.59 | $10.62 | $10.45 | 915,900 | |
| $10.56 | -0.08 | -0.8% | $10.65 | $10.67 | $10.50 | 885,200 | |
| $10.64 | -0.04 | -0.4% | $10.70 | $10.75 | $10.59 | 445,000 | |
| $10.68 | +0.04 | +0.4% | $10.67 | $10.72 | $10.63 | 781,000 | |
| $10.64 | -0.05 | -0.5% | $10.73 | $10.74 | $10.53 | 940,700 | |
| $10.69 | -0.02 | -0.2% | $10.70 | $10.80 | $10.64 | 1,205,200 | |
| $10.71 | +0.31 | +3.0% | $10.49 | $10.76 | $10.46 | 1,750,200 | |
| $10.40 | +0.03 | +0.3% | $10.37 | $10.43 | $10.32 | 704,700 | |
| $10.37 | -0.10 | -1.0% | $10.44 | $10.45 | $10.28 | 2,124,500 | |
| $10.47 | +0.22 | +2.1% | $10.30 | $10.49 | $10.29 | 1,818,600 | |
| $10.25 | +0.07 | +0.7% | $10.23 | $10.32 | $10.21 | 2,327,500 | |
| $10.18 | -0.12 | -1.2% | $10.24 | $10.26 | $10.03 | 3,075,600 | |
| $10.30 | 0.00 | 0.0% | $10.30 | $10.34 | $10.20 | 1,410,900 | |
| $10.30 | -0.28 | -2.6% | $10.54 | $10.54 | $10.27 | 2,364,600 | |
| $10.58 | +0.12 | +1.1% | $10.35 | $10.61 | $10.35 | 3,812,900 | |
| $10.46 | -0.11 | -1.0% | $10.73 | $10.75 | $10.32 | 4,170,000 | |
| $10.57 | -0.54 | -4.9% | $10.84 | $10.87 | $10.48 | 5,290,300 |
- Ticker
- NASDAQ:MSFD
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
Direxion Daily MSFT Bear 1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Direxion Daily MSFT Bear 1X ETF.