Direxion Daily MSFT Bull 2X Shares

MSFU
🏛️ usa →
50.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.68 50.68 50.50 50.51 200.6K
09:31 50.57 50.63 50.49 50.50 4.2K
09:32 50.81 51.01 50.80 51.01 7.9K
09:33 51.30 51.30 51.08 51.08 8.7K
09:34 50.91 50.91 50.81 50.88 7.3K
09:35 50.91 51.05 50.91 50.99 4.0K
09:36 51.06 51.06 50.98 50.99 3.2K
09:37 51.00 51.00 50.95 50.95 4.7K
09:38 50.91 50.94 50.83 50.94 2.7K
09:39 51.05 51.05 51.01 51.01 1.2K
09:40 50.99 51.06 50.99 51.06 6.2K
09:41 51.10 51.10 50.97 51.00 5.8K
09:42 51.06 51.09 51.02 51.09 3.9K
09:44 51.18 51.18 51.06 51.06 9.0K
09:45 51.05 51.16 51.05 51.13 4.0K
09:46 51.18 51.28 51.17 51.28 4.8K
09:47 51.30 51.30 51.27 51.27 5.9K
09:48 51.29 51.29 51.10 51.20 3.8K
09:49 51.15 51.19 51.15 51.19 2.4K
09:50 51.19 51.19 51.16 51.18 7.3K
09:51 51.18 51.29 51.18 51.27 3.9K
09:52 51.25 51.30 51.25 51.30 1.5K
09:53 51.30 51.37 51.30 51.30 4.4K
09:54 51.33 51.33 51.20 51.20 2.5K
09:55 51.22 51.22 51.17 51.17 1.4K
09:56 51.13 51.13 51.04 51.04 3.1K
09:57 51.07 51.15 51.07 51.15 2.7K
09:58 51.11 51.11 51.06 51.06 1.4K
09:59 51.04 51.09 51.02 51.08 2.8K
10:00 51.12 51.19 51.12 51.17 10.2K
10:01 51.20 51.26 51.20 51.25 1.0K
10:02 51.23 51.27 51.20 51.20 3.0K
10:03 51.19 51.25 51.19 51.25 2.7K
10:04 51.30 51.38 51.30 51.38 1.5K
10:05 51.37 51.39 51.31 51.31 2.8K
10:06 51.33 51.39 51.33 51.39 1.4K
10:07 51.37 51.41 51.37 51.37 2.0K
10:08 51.44 51.44 51.44 51.44 0.8K
10:09 51.43 51.43 51.36 51.39 8.0K
10:10 51.38 51.38 51.33 51.33 11.1K
10:11 51.33 51.41 51.33 51.41 7.5K
10:12 51.50 51.50 51.46 51.48 3.0K
10:13 51.50 51.50 51.42 51.42 2.8K
10:15 51.35 51.35 51.33 51.33 0.8K
10:16 51.33 51.33 51.30 51.30 2.7K
10:17 51.30 51.30 51.20 51.20 5.7K
10:18 51.26 51.26 51.26 51.26 1.4K
10:19 51.20 51.23 51.20 51.23 4.5K
10:20 51.36 51.43 51.36 51.40 1.5K
10:21 51.30 51.30 51.30 51.30 0.5K
10:22 51.31 51.31 51.21 51.24 2.1K
10:23 51.15 51.15 51.15 51.15 1.9K
10:25 51.16 51.16 51.16 51.16 0.8K
10:26 51.11 51.19 51.11 51.19 1.5K
10:27 51.26 51.26 51.26 51.26 1.0K
10:28 51.30 51.30 51.30 51.30 0.5K
10:30 51.15 51.22 51.15 51.18 1.8K
10:31 51.18 51.18 51.18 51.18 1.4K
10:32 51.23 51.28 51.23 51.28 1.5K
10:33 51.24 51.24 51.24 51.24 0.9K
10:34 51.24 51.24 51.24 51.24 1.0K
10:36 51.27 51.28 51.25 51.27 1.1K
10:37 51.31 51.32 51.29 51.32 1.0K
10:38 51.30 51.38 51.30 51.32 2.9K
10:40 51.40 51.40 51.40 51.40 1.4K
10:41 51.43 51.43 51.41 51.43 4.2K
10:42 51.44 51.47 51.44 51.47 2.0K
10:43 51.46 51.49 51.46 51.49 3.8K
10:44 51.41 51.43 51.41 51.43 3.0K
10:46 51.45 51.45 51.41 51.44 1.6K
10:47 51.41 51.41 51.41 51.41 0.4K
10:48 51.45 51.45 51.45 51.45 0.5K
10:50 51.45 51.47 51.45 51.47 1.2K
10:51 51.44 51.44 51.44 51.44 0.8K
10:52 51.45 51.47 51.43 51.47 2.1K
10:53 51.43 51.43 51.36 51.36 1.7K
10:54 51.42 51.42 51.42 51.42 1.5K
10:56 51.46 51.51 51.46 51.51 5.9K
10:57 51.51 51.51 51.51 51.51 4.3K
10:58 51.51 51.51 51.51 51.51 0.9K
10:59 51.50 51.52 51.49 51.49 2.2K
11:00 51.55 51.62 51.55 51.59 4.8K
11:01 51.59 51.60 51.59 51.59 1.0K
11:02 51.58 51.59 51.55 51.59 2.6K
11:03 51.62 51.65 51.62 51.65 6.6K
11:04 51.63 51.66 51.63 51.64 4.3K
11:05 51.67 51.72 51.67 51.72 2.3K
11:06 51.74 51.76 51.74 51.74 4.2K
11:07 51.68 51.72 51.68 51.70 1.6K
11:08 51.74 51.74 51.66 51.69 2.2K
11:09 51.70 51.71 51.70 51.71 0.9K
11:10 51.75 51.75 51.75 51.75 1.1K
11:11 51.80 51.80 51.80 51.80 0.9K
11:12 51.86 51.86 51.83 51.86 4.5K
11:13 51.87 51.87 51.87 51.86 2.6K
11:14 51.84 51.84 51.71 51.73 5.0K
11:15 51.72 51.73 51.68 51.68 2.5K
11:16 51.71 51.76 51.71 51.76 1.1K
11:17 51.74 51.77 51.74 51.77 1.4K
11:18 51.79 51.79 51.71 51.71 0.9K
11:19 51.69 51.69 51.66 51.66 1.0K
11:20 51.67 51.67 51.67 51.67 2.4K
11:21 51.60 51.62 51.57 51.57 2.9K
11:22 51.57 51.57 51.57 51.57 0.5K
11:23 51.58 51.59 51.57 51.57 3.8K
11:24 51.48 51.48 51.48 51.48 4.1K
11:25 51.46 51.54 51.46 51.47 4.2K
11:26 51.53 51.53 51.52 51.52 0.4K
11:27 51.61 51.61 51.61 51.61 0.8K
11:29 51.56 51.56 51.54 51.54 0.8K
11:30 51.56 51.56 51.56 51.56 0.5K
11:31 51.59 51.59 51.59 51.59 0.8K
11:34 51.68 51.69 51.67 51.69 0.6K
11:35 51.70 51.70 51.64 51.64 1.5K
11:38 51.68 51.68 51.67 51.67 0.7K
11:40 51.80 51.80 51.79 51.79 0.5K
11:41 51.80 51.80 51.80 51.80 1.5K
11:42 51.79 51.79 51.79 51.79 0.7K
11:44 51.70 51.70 51.65 51.65 1.8K
11:45 51.63 51.63 51.63 51.63 0.4K
11:47 51.66 51.66 51.66 51.66 0.4K
11:49 51.66 51.68 51.66 51.68 0.3K
11:51 51.60 51.60 51.60 51.60 1.5K
11:54 51.60 51.60 51.60 51.60 0.6K
11:55 51.59 51.59 51.56 51.55 3.1K
11:56 51.54 51.55 51.54 51.55 1.0K
11:57 51.59 51.59 51.59 51.59 0.4K
11:59 51.58 51.58 51.58 51.58 0.4K
12:00 51.65 51.65 51.65 51.65 0.2K
12:01 51.68 51.68 51.68 51.68 1.3K
12:02 51.59 51.59 51.59 51.59 0.3K
12:03 51.58 51.60 51.58 51.60 0.7K
12:04 51.56 51.56 51.56 51.56 0.3K
12:06 51.64 51.64 51.61 51.61 0.8K
12:07 51.58 51.58 51.58 51.58 0.2K
12:09 51.54 51.54 51.54 51.54 0.2K
12:10 51.53 51.56 51.53 51.56 1.0K
12:11 51.54 51.54 51.54 51.54 0.4K
12:12 51.53 51.56 51.53 51.55 1.4K
12:13 51.51 51.51 51.51 51.51 0.3K
12:14 51.49 51.49 51.49 51.49 1.0K
12:16 51.55 51.55 51.55 51.55 0.1K
12:17 51.57 51.57 51.57 51.57 0.4K
12:20 51.58 51.58 51.58 51.58 0.2K
12:21 51.54 51.54 51.54 51.54 0.8K
12:25 51.49 51.49 51.49 51.49 0.6K
12:26 51.47 51.47 51.47 51.47 0.8K
12:27 51.49 51.49 51.47 51.47 2.5K
12:28 51.51 51.51 51.51 51.51 1.2K
12:29 51.52 51.52 51.52 51.52 0.5K
12:30 51.52 51.52 51.52 51.52 0.8K
12:33 51.61 51.61 51.58 51.58 1.4K
12:34 51.57 51.57 51.57 51.57 0.6K
12:36 51.59 51.66 51.59 51.65 2.8K
12:37 51.59 51.59 51.59 51.59 0.3K
12:38 51.57 51.59 51.57 51.59 1.4K
12:40 51.55 51.55 51.55 51.55 0.5K
12:41 51.54 51.54 51.54 51.54 0.3K
12:42 51.55 51.55 51.55 51.55 0.2K
12:44 51.62 51.62 51.62 51.62 0.2K
12:45 51.59 51.59 51.59 51.59 0.3K
12:47 51.59 51.59 51.59 51.59 0.4K
12:48 51.60 51.60 51.60 51.60 0.7K
12:50 51.59 51.59 51.55 51.55 1.1K
12:52 51.49 51.49 51.49 51.49 0.5K
12:55 51.46 51.50 51.44 51.44 0.7K
12:56 51.45 51.45 51.45 51.45 1.1K
12:58 51.38 51.44 51.38 51.43 2.5K
13:01 51.39 51.43 51.39 51.41 0.7K
13:02 51.43 51.43 51.43 51.43 0.1K
13:03 51.47 51.47 51.42 51.44 3.5K
13:04 51.46 51.46 51.46 51.46 1.0K
13:05 51.44 51.44 51.44 51.44 1.2K
13:07 51.50 51.50 51.50 51.50 0.2K
13:08 51.46 51.46 51.44 51.44 0.2K
13:10 51.46 51.46 51.46 51.46 0.8K
13:11 51.44 51.44 51.41 51.41 0.9K
13:14 51.50 51.50 51.46 51.46 0.6K
13:17 51.53 51.53 51.53 51.53 0.8K
13:18 51.54 51.54 51.54 51.54 0.9K
13:20 51.49 51.49 51.49 51.49 0.4K
13:21 51.50 51.50 51.50 51.50 1.8K
13:23 51.46 51.46 51.46 51.46 0.8K
13:28 51.41 51.41 51.40 51.40 1.1K
13:31 51.34 51.34 51.32 51.32 3.8K
13:32 51.32 51.32 51.32 51.32 0.5K
13:33 51.35 51.36 51.35 51.36 5.3K
13:35 51.31 51.31 51.31 51.31 0.4K
13:37 51.38 51.38 51.38 51.38 0.2K
13:39 51.39 51.39 51.39 51.39 0.8K
13:42 51.38 51.38 51.38 51.38 0.5K
13:43 51.40 51.40 51.40 51.40 0.1K
13:45 51.40 51.41 51.40 51.41 1.1K
13:49 51.45 51.45 51.45 51.45 1.3K
13:51 51.43 51.43 51.40 51.40 0.5K
13:55 51.49 51.49 51.49 51.49 0.2K
13:57 51.54 51.54 51.54 51.54 1.1K
13:59 51.59 51.59 51.59 51.59 1.7K
14:00 51.55 51.55 51.52 51.52 1.1K
14:01 51.53 51.53 51.52 51.52 0.3K
14:02 51.56 51.56 51.56 51.56 1.1K
14:08 51.65 51.65 51.65 51.65 0.2K
14:09 51.65 51.65 51.64 51.64 0.2K
14:10 51.67 51.67 51.66 51.66 0.4K
14:11 51.64 51.65 51.64 51.65 1.0K
14:14 51.63 51.65 51.63 51.65 2.3K
14:15 51.66 51.66 51.66 51.66 0.9K
14:18 51.64 51.64 51.64 51.64 0.8K
14:20 51.66 51.66 51.66 51.66 1.5K
14:26 51.63 51.63 51.63 51.63 0.3K
14:28 51.65 51.65 51.65 51.65 0.1K
14:29 51.65 51.65 51.65 51.65 0.7K
14:30 51.69 51.69 51.69 51.69 0.1K
14:31 51.70 51.70 51.70 51.70 0.9K
14:34 51.73 51.73 51.73 51.73 0.4K
14:35 51.73 51.73 51.70 51.70 0.9K
14:38 51.69 51.69 51.69 51.69 0.8K
14:41 51.71 51.71 51.69 51.69 0.5K
14:42 51.66 51.66 51.59 51.59 1.2K
14:44 51.52 51.52 51.52 51.52 5.5K
14:45 51.60 51.60 51.60 51.60 0.7K
14:48 51.60 51.60 51.60 51.60 0.9K
14:51 51.62 51.62 51.62 51.62 0.2K
14:53 51.65 51.67 51.65 51.66 1.1K
14:55 51.67 51.67 51.67 51.67 4.2K
14:57 51.67 51.67 51.67 51.67 0.3K
14:58 51.66 51.66 51.65 51.64 0.5K
14:59 51.66 51.67 51.66 51.67 3.1K
15:01 51.69 51.69 51.69 51.69 1.1K
15:05 51.67 51.67 51.67 51.67 0.4K
15:06 51.67 51.67 51.67 51.67 0.7K
15:10 51.70 51.70 51.70 51.70 0.3K
15:11 51.70 51.70 51.70 51.70 0.3K
15:12 51.74 51.75 51.74 51.75 0.7K
15:14 51.71 51.71 51.69 51.69 0.5K
15:15 51.67 51.67 51.67 51.67 0.1K
15:16 51.67 51.67 51.67 51.67 1.1K
15:18 51.68 51.68 51.68 51.68 0.6K
15:19 51.68 51.68 51.68 51.68 1.3K
15:21 51.68 51.70 51.68 51.70 44.7K
15:24 51.74 51.74 51.74 51.74 0.3K
15:26 51.73 51.73 51.73 51.73 0.2K
15:27 51.75 51.75 51.75 51.75 2.4K
15:28 51.76 51.76 51.76 51.76 0.3K
15:29 51.77 51.77 51.76 51.76 0.3K
15:30 51.76 51.76 51.76 51.76 2.5K
15:31 51.81 51.81 51.81 51.81 0.3K
15:32 51.83 51.83 51.83 51.83 0.5K
15:33 51.85 51.85 51.85 51.85 1.3K
15:34 51.87 51.87 51.87 51.87 1.2K
15:35 51.85 51.90 51.85 51.87 2.5K
15:36 51.85 51.85 51.85 51.85 0.5K
15:37 51.86 51.86 51.86 51.86 5.7K
15:38 51.88 51.88 51.87 51.87 1.3K
15:39 51.87 51.87 51.87 51.87 2.1K
15:41 51.91 51.91 51.88 51.88 1.4K
15:42 51.88 51.88 51.84 51.84 0.5K
15:43 51.88 51.88 51.86 51.87 1.5K
15:45 51.83 51.87 51.83 51.87 0.5K
15:46 51.87 51.87 51.87 51.87 0.4K
15:47 51.88 51.88 51.88 51.88 1.3K
15:48 51.89 51.91 51.89 51.91 0.8K
15:49 51.91 51.95 51.91 51.95 0.4K
15:50 51.88 51.90 51.87 51.90 2.2K
15:51 51.83 51.87 51.83 51.87 1.2K
15:52 51.83 51.83 51.83 51.83 1.4K
15:53 51.78 51.78 51.78 51.78 2.2K
15:54 51.80 51.86 51.80 51.86 1.7K
15:55 51.82 51.82 51.82 51.82 2.9K
15:56 51.90 51.98 51.90 51.98 2.3K
15:57 51.98 52.02 51.98 52.01 17.4K
15:58 52.01 52.02 51.99 52.02 3.8K
15:59 52.03 52.12 52.03 52.09 43.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available