Direxion Daily MSFT Bear 1X Shares

MSFD
🏛️ usa →
10.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.59 15.68 15.55 15.58 0.0M
2023-12-28 15.60 15.65 15.58 15.60 0.0M
2023-12-27 15.65 15.68 15.64 15.65 0.0M
2023-12-26 15.60 15.65 15.53 15.62 0.0M
2023-12-22 15.65 15.70 15.60 15.61 0.0M
2023-12-21 15.71 15.80 15.65 15.66 0.0M
2023-12-20 15.82 15.93 15.72 15.93 0.0M
2023-12-19 15.88 15.97 15.83 15.83 0.0M
2023-12-18 15.92 15.99 15.84 15.84 0.0M
2023-12-15 16.07 16.07 15.86 15.99 0.0M
2023-12-14 15.84 16.20 15.84 16.13 0.0M
2023-12-13 15.67 15.88 15.64 15.77 0.0M
2023-12-12 15.88 15.92 15.77 15.77 0.0M
2023-12-11 16.02 16.08 15.89 15.89 0.0M
2023-12-08 15.98 16.00 15.75 15.77 0.0M
2023-12-07 16.01 16.09 15.88 15.91 0.0M
2023-12-06 15.77 16.00 15.75 15.97 0.0M
2023-12-05 16.08 16.08 15.80 15.83 0.1M
2023-12-04 15.97 16.21 15.96 15.97 0.0M
2023-12-01 15.63 15.86 15.60 15.75 0.0M
2023-11-30 15.57 15.69 15.51 15.56 0.1M
2023-11-29 15.34 15.59 15.24 15.53 0.1M
2023-11-28 15.54 15.54 15.38 15.39 0.1M
2023-11-27 15.62 15.64 15.47 15.54 0.0M
2023-11-24 15.64 15.69 15.60 15.60 0.0M
2023-11-22 15.56 15.69 15.50 15.57 0.1M
2023-11-21 15.66 15.83 15.63 15.75 0.1M
2023-11-20 15.83 15.84 15.52 15.56 0.1M
2023-11-17 15.76 16.00 15.72 15.91 0.1M
2023-11-16 15.84 15.84 15.63 15.63 0.1M
2023-11-15 15.82 16.01 15.77 15.90 0.1M
2023-11-14 15.87 16.01 15.85 15.92 0.1M
2023-11-13 16.00 16.09 16.00 16.07 0.0M
2023-11-10 16.30 16.31 15.92 15.93 0.1M
2023-11-09 16.26 16.34 16.15 16.33 0.0M
2023-11-08 16.26 16.31 16.20 16.21 0.0M
2023-11-07 16.39 16.44 16.23 16.31 0.0M
2023-11-06 16.64 16.64 16.47 16.51 0.0M
2023-11-03 16.82 16.92 16.61 16.67 0.0M
2023-11-02 16.94 17.05 16.87 16.89 0.1M
2023-11-01 17.29 17.29 16.92 16.99 0.1M
2023-10-31 17.47 17.49 17.39 17.39 0.0M
2023-10-30 17.65 17.71 17.38 17.43 0.0M
2023-10-27 17.78 17.89 17.47 17.84 0.1M
2023-10-26 17.28 17.97 17.26 17.93 0.2M
2023-10-25 17.06 17.44 16.99 17.28 0.2M
2023-10-24 17.83 17.96 17.76 17.80 0.1M
2023-10-23 17.97 18.14 17.73 17.88 0.0M
2023-10-20 17.83 18.06 17.76 18.02 0.0M
2023-10-19 17.69 17.79 17.50 17.75 0.0M
2023-10-18 17.64 17.88 17.55 17.81 0.0M
2023-10-17 17.86 17.89 17.64 17.71 0.0M
2023-10-16 17.77 17.78 17.53 17.68 0.0M
2023-10-13 17.72 18.01 17.67 17.94 0.0M
2023-10-12 17.79 17.86 17.64 17.76 0.0M
2023-10-11 17.67 17.83 17.67 17.67 0.0M
2023-10-10 17.87 17.92 17.77 17.88 0.0M
2023-10-09 18.08 18.15 17.79 17.81 0.1M
2023-10-06 18.55 18.55 17.85 17.95 0.1M
2023-10-05 18.51 18.65 18.38 18.39 0.0M
2023-10-04 18.56 18.57 18.34 18.41 0.0M
2023-10-03 18.30 18.84 18.30 18.73 0.0M
2023-10-02 18.52 18.52 18.27 18.27 0.0M
2023-09-29 18.47 18.64 18.40 18.61 0.0M
2023-09-28 18.92 18.92 18.65 18.73 0.1M
2023-09-27 18.79 18.93 18.71 18.76 0.1M
2023-09-26 18.67 18.91 18.67 18.79 0.1M
2023-09-25 18.52 18.62 18.47 18.47 0.0M
2023-09-22 18.25 18.55 18.25 18.51 0.0M
2023-09-21 18.37 18.50 18.03 18.37 0.1M
2023-09-20 17.81 18.28 17.80 18.28 0.0M
2023-09-19 17.99 18.04 17.81 17.85 0.1M
2023-09-18 18.05 18.18 17.99 18.05 0.0M
2023-09-15 17.64 17.99 17.64 17.97 0.0M
2023-09-14 17.50 17.58 17.42 17.53 0.0M
2023-09-13 17.75 17.83 17.62 17.66 0.0M
2023-09-12 17.68 17.89 17.68 17.89 0.1M
2023-09-11 17.60 17.68 17.54 17.56 0.0M
2023-09-08 17.87 17.87 17.65 17.76 0.0M
2023-09-07 17.95 18.00 17.83 17.99 0.0M
2023-09-06 17.83 17.92 17.79 17.80 0.0M
2023-09-05 17.94 18.01 17.70 17.76 0.0M
2023-09-01 17.89 18.12 17.88 18.03 0.0M
2023-08-31 18.00 18.11 17.92 18.08 0.1M
2023-08-30 18.02 18.08 17.95 18.00 0.0M
2023-08-29 18.37 18.37 18.00 18.03 0.0M
2023-08-28 18.20 18.38 18.16 18.27 0.0M
2023-08-25 18.40 18.54 18.21 18.31 0.0M
2023-08-24 17.76 18.47 17.76 18.47 0.1M
2023-08-23 18.28 18.28 17.96 18.09 0.0M
2023-08-22 18.15 18.37 18.14 18.33 0.0M
2023-08-21 18.61 18.64 18.32 18.36 0.0M
2023-08-18 18.81 18.95 18.57 18.67 0.1M
2023-08-17 18.45 18.68 18.38 18.63 0.1M
2023-08-16 18.43 18.46 18.25 18.44 0.1M
2023-08-15 18.33 18.43 18.23 18.38 0.0M
2023-08-14 18.41 18.48 18.27 18.27 0.0M
2023-08-11 18.49 18.53 18.35 18.43 0.0M
2023-08-10 18.13 18.41 18.02 18.32 0.1M
2023-08-09 18.12 18.42 18.10 18.34 0.0M
2023-08-08 18.06 18.29 18.00 18.14 0.1M
2023-08-07 17.97 18.04 17.87 17.90 0.0M
2023-08-04 17.79 18.05 17.67 18.03 0.1M
2023-08-03 18.13 18.13 17.91 18.08 0.1M
2023-08-02 17.74 18.07 17.74 18.04 0.1M
2023-08-01 17.63 17.68 17.46 17.56 0.0M
2023-07-31 17.50 17.69 17.50 17.59 0.0M
2023-07-28 17.72 17.72 17.40 17.46 0.1M
2023-07-27 17.35 17.94 17.35 17.87 0.1M
2023-07-26 17.30 17.69 17.21 17.48 0.1M
2023-07-25 17.06 17.10 16.83 16.84 0.1M
2023-07-24 17.12 17.23 17.05 17.14 0.0M
2023-07-21 16.93 17.31 16.93 17.21 0.0M
2023-07-20 16.68 17.09 16.58 17.03 0.0M
2023-07-19 16.35 16.77 16.34 16.65 0.1M
2023-07-18 17.12 17.29 16.09 16.44 0.5M
2023-07-17 17.13 17.25 17.08 17.13 0.0M
2023-07-14 17.01 17.18 16.83 17.14 0.1M
2023-07-13 17.33 17.40 17.21 17.26 0.0M
2023-07-12 17.52 17.59 17.32 17.52 0.0M
2023-07-11 17.88 18.07 17.78 17.80 0.0M
2023-07-10 17.67 18.03 17.67 17.83 0.0M
2023-07-07 17.43 17.55 17.31 17.55 0.0M
2023-07-06 17.49 17.60 17.28 17.31 0.0M
2023-07-05 17.64 17.64 17.40 17.47 0.0M
2023-07-03 17.41 17.54 17.36 17.49 0.0M
2023-06-30 17.35 17.37 17.24 17.37 0.0M
2023-06-29 17.63 17.72 17.59 17.64 0.0M
2023-06-28 17.59 17.65 17.47 17.56 0.0M
2023-06-27 17.78 17.81 17.58 17.63 0.0M
2023-06-26 17.69 17.97 17.60 17.97 0.0M
2023-06-23 17.64 17.64 17.48 17.62 0.0M
2023-06-22 17.62 17.64 17.37 17.37 0.0M
2023-06-21 17.57 17.74 17.51 17.70 0.0M
2023-06-20 17.51 17.75 17.46 17.64 0.0M
2023-06-16 17.01 17.43 17.00 17.40 0.0M
2023-06-15 17.69 17.69 17.06 17.14 0.0M
2023-06-14 17.88 17.91 17.66 17.69 0.0M
2023-06-13 17.83 18.04 17.68 17.84 0.0M
2023-06-12 18.15 18.33 17.96 17.97 0.0M
2023-06-09 18.33 18.33 18.09 18.24 0.0M
2023-06-08 18.42 18.42 18.26 18.33 0.0M
2023-06-07 17.99 18.45 17.85 18.43 0.1M
2023-06-06 17.79 17.92 17.78 17.88 0.0M
2023-06-05 17.80 17.80 17.62 17.74 0.0M
2023-06-02 17.80 17.92 17.67 17.76 0.1M
2023-06-01 18.22 18.34 17.87 17.91 0.0M
2023-05-31 17.93 18.15 17.72 18.10 0.1M
2023-05-30 17.76 18.01 17.76 17.99 0.0M
2023-05-26 18.37 18.37 17.86 17.89 0.1M
2023-05-25 18.44 18.60 18.21 18.27 0.1M
2023-05-24 18.94 19.05 18.84 18.96 0.1M
2023-05-23 18.62 18.89 18.49 18.88 0.1M
2023-05-22 18.71 18.71 18.49 18.54 0.0M
2023-05-19 18.78 18.81 18.70 18.72 0.0M
2023-05-18 18.91 18.98 18.67 18.68 0.1M
2023-05-17 19.05 19.14 18.93 18.96 0.1M
2023-05-16 19.24 19.24 19.02 19.12 0.1M
2023-05-15 19.31 19.38 19.24 19.29 0.0M
2023-05-12 19.22 19.45 19.22 19.31 0.0M
2023-05-11 19.21 19.45 19.18 19.23 0.0M
2023-05-10 19.29 19.34 19.05 19.09 0.0M
2023-05-09 19.37 19.43 19.23 19.40 0.0M
2023-05-08 19.22 19.44 19.22 19.31 0.0M
2023-05-05 19.50 19.56 19.10 19.17 0.1M
2023-05-04 19.44 19.62 19.35 19.47 0.1M
2023-05-03 19.38 19.57 19.32 19.55 0.1M
2023-05-02 19.36 19.57 19.28 19.48 0.1M
2023-05-01 19.43 19.49 19.29 19.48 0.1M
2023-04-28 19.58 19.61 19.27 19.38 0.2M
2023-04-27 20.09 20.11 19.50 19.53 0.2M
2023-04-26 20.05 20.37 19.83 20.17 0.4M
2023-04-25 21.42 21.73 21.27 21.73 0.3M
2023-04-24 21.24 21.45 21.05 21.25 0.0M
2023-04-21 21.00 21.13 20.94 20.95 0.0M
2023-04-20 20.98 20.98 20.71 20.92 0.0M
2023-04-19 20.90 20.97 20.71 20.73 0.0M
2023-04-18 20.60 20.82 20.60 20.73 0.0M
2023-04-17 20.59 20.88 20.50 20.72 0.0M
2023-04-14 20.85 21.03 20.75 20.90 0.0M
2023-04-13 21.10 21.10 20.64 20.64 0.0M
2023-04-12 20.94 21.16 20.83 21.06 0.1M
2023-04-11 20.91 21.20 20.91 21.13 0.3M
2023-04-10 20.68 20.94 20.66 20.66 0.0M
2023-04-06 21.16 21.19 20.45 20.52 0.1M
2023-04-05 20.84 21.10 20.81 21.02 0.1M
2023-04-04 20.81 20.90 20.60 20.84 0.1M
2023-04-03 20.79 21.00 20.73 20.81 0.1M
2023-03-31 21.04 21.06 20.68 20.72 0.0M
2023-03-30 21.06 21.21 21.00 21.00 0.0M
2023-03-29 21.41 21.42 21.24 21.29 0.0M
2023-03-28 21.66 21.91 21.63 21.70 0.0M
2023-03-27 21.28 21.63 21.26 21.60 0.0M
2023-03-24 21.53 21.67 21.29 21.30 0.0M
2023-03-23 21.50 21.67 21.23 21.44 0.1M
2023-03-22 21.79 21.88 21.25 21.83 0.1M
2023-03-21 21.69 22.08 21.69 21.78 0.1M
2023-03-20 21.68 22.20 21.68 22.04 0.1M
2023-03-17 21.57 21.70 21.20 21.50 0.1M
2023-03-16 22.68 22.76 21.71 21.74 0.1M
2023-03-15 23.03 23.03 22.54 22.59 0.1M
2023-03-14 23.38 23.38 23.03 23.03 0.0M
2023-03-13 24.38 24.41 23.37 23.67 0.0M
2023-03-10 23.91 24.26 23.80 24.18 0.0M
2023-03-09 23.51 23.88 23.15 23.79 0.1M
2023-03-08 23.68 23.90 23.67 23.70 0.0M
2023-03-07 23.37 23.69 23.32 23.63 0.0M
2023-03-06 23.41 23.43 23.12 23.39 0.0M
2023-03-03 23.87 23.87 23.50 23.52 0.0M
2023-03-02 24.43 24.43 23.89 23.93 0.0M
2023-03-01 23.82 24.39 23.82 24.33 0.0M
2023-02-28 24.09 24.12 23.87 24.09 0.0M
2023-02-27 23.78 24.05 23.74 23.97 0.0M
2023-02-24 23.97 24.16 23.97 24.09 0.0M
2023-02-23 23.51 23.91 23.43 23.54 0.0M
2023-02-22 23.59 23.94 23.59 23.82 0.0M
2023-02-21 23.61 23.84 23.51 23.75 0.1M
2023-02-17 23.18 23.41 23.18 23.27 0.1M
2023-02-16 22.75 22.90 22.54 22.88 0.0M
2023-02-15 22.34 22.51 22.18 22.32 0.0M
2023-02-14 22.22 22.35 21.95 22.11 0.0M
2023-02-13 22.52 22.52 21.92 22.19 0.1M
2023-02-10 23.02 23.08 22.83 22.87 0.0M
2023-02-09 22.00 22.89 22.00 22.80 0.0M
2023-02-08 22.00 22.58 21.75 22.53 0.1M
2023-02-07 23.16 23.16 22.45 22.53 0.1M
2023-02-06 23.44 23.56 23.38 23.47 0.0M
2023-02-03 23.26 23.37 22.87 23.34 0.0M
2023-02-02 23.29 23.29 22.79 22.79 0.0M
2023-02-01 24.58 24.58 23.70 23.92 0.0M
2023-01-31 24.77 24.83 24.40 24.41 0.0M
2023-01-30 24.65 24.95 24.64 24.90 0.0M
2023-01-27 24.25 24.48 24.22 24.33 0.0M
2023-01-26 24.82 24.96 24.36 24.37 0.1M
2023-01-25 25.80 26.09 24.87 25.16 0.2M
2023-01-24 24.94 25.14 24.87 24.98 0.2M
2023-01-23 25.15 25.15 24.66 24.91 0.0M
2023-01-20 25.78 25.78 25.15 25.20 0.0M
2023-01-19 25.90 26.16 25.77 26.07 0.0M
2023-01-18 25.00 25.68 24.99 25.67 0.1M
2023-01-17 25.34 25.42 25.11 25.17 0.0M
2023-01-13 25.49 25.71 25.31 25.31 0.0M
2023-01-12 25.47 25.47 25.21 25.33 0.0M
2023-01-11 26.07 26.11 25.59 25.59 0.0M
2023-01-10 26.51 26.56 26.21 26.39 0.0M
2023-01-09 26.72 26.72 26.15 26.59 0.0M
2023-01-06 27.14 27.51 26.79 26.88 0.0M
2023-01-05 26.64 27.25 26.64 27.14 0.0M
2023-01-04 26.13 26.71 26.13 26.41 0.1M
2023-01-03 24.92 25.49 24.66 25.10 0.0M