Direxion Daily MSFT Bear 1X ETF (NQ:MSFD)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	13.60	13.67	13.53	13.66	1,231,872	+0.10(+0.73%)
Mar 11, 2026	13.52	13.67	13.43	13.56	1,030,011	+0.03(+0.18%)
Mar 10, 2026	13.40	13.62	13.39	13.54	2,537,637	+0.13(+0.97%)
Mar 09, 2026	13.55	13.58	13.39	13.41	4,951,918	-0.01(-0.07%)
Mar 06, 2026	13.42	13.44	13.29	13.42	707,933	+0.06(+0.48%)
Mar 05, 2026	13.56	13.56	13.34	13.36	724,478	-0.19(-1.44%)
Mar 04, 2026	13.67	13.69	13.35	13.55	563,506	-0.03(-0.22%)
Mar 03, 2026	13.96	13.96	13.48	13.58	714,252	-0.18(-1.31%)
Mar 02, 2026	13.99	14.04	13.67	13.76	808,189	-0.21(-1.51%)
Feb 27, 2026	14.02	14.06	13.84	13.97	612,866	+0.32(+2.34%)
Feb 26, 2026	13.56	13.74	13.46	13.65	893,455	-0.03(-0.23%)
Feb 25, 2026	14.07	14.07	13.67	13.68	888,941	-0.42(-3.00%)
Feb 24, 2026	14.28	14.37	14.10	14.11	470,870	-0.18(-1.27%)
Feb 23, 2026	13.92	14.31	13.92	14.29	495,399	+0.46(+3.33%)
Feb 20, 2026	13.85	13.89	13.75	13.83	383,192	+0.04(+0.32%)
Feb 19, 2026	13.73	13.83	13.59	13.78	375,645	+0.03(+0.18%)
Feb 18, 2026	13.83	13.88	13.68	13.76	548,174	-0.10(-0.73%)
Feb 17, 2026	13.82	13.93	13.76	13.86	670,202	+0.14(+1.02%)
Feb 13, 2026	13.63	13.81	13.56	13.72	1,221,138	+0.04(+0.29%)
Feb 12, 2026	13.60	13.80	13.54	13.68	934,012	+0.09(+0.66%)
Feb 11, 2026	13.21	13.70	13.21	13.59	1,117,504	+0.29(+2.18%)
Feb 10, 2026	13.10	13.32	12.97	13.30	1,150,336	+0.01(+0.08%)
Feb 09, 2026	13.63	13.71	13.25	13.29	988,063	-0.43(-3.13%)
Feb 06, 2026	13.82	14.00	13.69	13.72	1,392,081	-0.26(-1.86%)
Feb 05, 2026	13.52	14.02	13.51	13.98	2,223,962	+0.68(+5.10%)
Feb 04, 2026	13.44	13.46	13.17	13.30	1,044,613	-0.11(-0.80%)
Feb 03, 2026	13.09	13.48	13.09	13.41	1,733,640	+0.38(+2.92%)
Feb 02, 2026	12.84	13.06	12.81	13.03	765,287	+0.21(+1.64%)
Jan 30, 2026	12.56	12.93	12.54	12.82	1,580,119	+0.08(+0.63%)
Jan 29, 2026	12.57	13.01	12.52	12.74	1,578,293	+1.18(+10.21%)
Jan 28, 2026	11.52	11.64	11.52	11.56	863,587	-0.02(-0.14%)
Jan 27, 2026	11.76	11.76	11.54	11.58	320,517	-0.25(-2.14%)
Jan 26, 2026	11.98	12.04	11.75	11.83	497,581	-0.12(-1.00%)
Jan 23, 2026	12.35	12.37	11.81	11.95	963,666	-0.41(-3.28%)
Jan 22, 2026	12.42	12.53	12.30	12.36	301,636	-0.20(-1.55%)
Jan 21, 2026	12.33	12.69	12.33	12.55	557,096	+0.28(+2.28%)
Jan 20, 2026	12.37	12.40	12.21	12.27	400,277	+0.14(+1.15%)
Jan 16, 2026	12.20	12.21	12.04	12.13	381,599	-0.07(-0.61%)
Jan 15, 2026	11.98	12.22	11.97	12.21	699,405	+0.07(+0.62%)
Jan 14, 2026	11.96	12.18	11.91	12.13	689,885	+0.29(+2.41%)
Jan 13, 2026	11.75	11.95	11.72	11.85	428,738	+0.17(+1.41%)
Jan 12, 2026	11.69	11.70	11.60	11.68	161,858	+0.05(+0.47%)
Jan 09, 2026	11.74	11.79	11.62	11.62	273,196	-0.02(-0.13%)
Jan 08, 2026	11.59	11.70	11.55	11.64	415,446	+0.11(+0.95%)
Jan 07, 2026	11.62	11.65	11.37	11.53	461,311	-0.11(-0.90%)
Jan 06, 2026	11.76	11.86	11.63	11.63	491,374	-0.15(-1.27%)
Jan 05, 2026	11.74	11.86	11.71	11.79	137,813	+0.02(+0.13%)

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 Privacy Policy and Terms Of Service.