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 52.44 52.44 52.21 52.30 126.4K
09:31 52.32 52.32 52.13 52.30 7.6K
09:32 52.26 52.26 52.18 52.18 1.5K
09:33 52.32 52.32 52.10 52.10 2.8K
09:34 52.05 52.10 52.00 52.10 3.1K
09:35 52.04 52.11 52.02 52.07 2.5K
09:36 52.14 52.24 52.13 52.15 4.7K
09:37 52.14 52.15 52.00 52.00 1.6K
09:38 52.00 52.00 51.83 51.83 15.5K
09:39 51.86 51.86 51.77 51.81 16.7K
09:40 51.84 51.84 51.70 51.70 13.2K
09:41 51.70 51.77 51.68 51.74 9.8K
09:42 51.71 51.71 51.50 51.54 6.9K
09:43 51.53 51.63 51.53 51.63 2.7K
09:44 51.65 51.65 51.59 51.59 4.4K
09:45 51.60 51.60 51.50 51.50 11.8K
09:46 51.61 51.66 51.53 51.60 1.5K
09:47 51.58 51.58 51.38 51.53 5.7K
09:48 51.56 51.66 51.56 51.63 8.4K
09:49 51.58 51.62 51.58 51.62 2.4K
09:50 51.61 51.63 51.48 51.48 7.6K
09:51 51.56 51.56 51.43 51.43 1.8K
09:52 51.45 51.56 51.45 51.56 3.2K
09:53 51.47 51.51 51.45 51.46 2.9K
09:54 51.47 51.51 51.47 51.51 4.0K
09:55 51.50 51.50 51.43 51.45 1.9K
09:56 51.44 51.56 51.44 51.52 2.1K
09:57 51.48 51.48 51.28 51.29 8.1K
09:58 51.25 51.28 51.24 51.27 6.6K
09:59 51.30 51.30 51.24 51.24 3.8K
10:00 51.25 51.33 51.23 51.33 32.5K
10:01 51.31 51.34 51.31 51.31 1.3K
10:02 51.31 51.31 51.17 51.17 2.5K
10:03 51.15 51.15 51.12 51.12 3.8K
10:04 51.23 51.26 51.23 51.26 3.6K
10:05 51.29 51.34 51.29 51.34 1.1K
10:06 51.35 51.37 51.33 51.33 1.3K
10:07 51.31 51.31 51.26 51.26 21.2K
10:08 51.33 51.34 51.33 51.34 1.6K
10:09 51.40 51.40 51.39 51.39 0.5K
10:10 51.38 51.46 51.38 51.46 1.4K
10:11 51.47 51.47 51.47 51.47 0.4K
10:12 51.54 51.54 51.47 51.50 2.2K
10:13 51.47 51.54 51.43 51.54 7.4K
10:14 51.56 51.56 51.53 51.55 2.8K
10:15 51.61 51.61 51.61 51.61 0.5K
10:16 51.65 51.68 51.65 51.68 1.1K
10:17 51.70 51.72 51.66 51.70 4.5K
10:18 51.70 51.70 51.70 51.70 20.3K
10:19 51.72 51.72 51.68 51.69 17.1K
10:20 51.72 51.72 51.62 51.66 32.4K
10:21 51.71 51.76 51.71 51.76 0.8K
10:22 51.79 51.79 51.77 51.77 0.9K
10:23 51.76 51.76 51.73 51.73 0.7K
10:24 51.74 51.74 51.74 51.73 1.4K
10:25 51.70 51.70 51.69 51.69 2.6K
10:26 51.68 51.68 51.64 51.64 1.9K
10:27 51.65 51.66 51.59 51.59 2.1K
10:29 51.65 51.65 51.63 51.63 3.2K
10:30 51.66 51.66 51.66 51.66 0.7K
10:31 51.67 51.70 51.58 51.58 2.0K
10:32 51.57 51.61 51.57 51.61 0.7K
10:33 51.52 51.52 51.44 51.49 2.1K
10:34 51.49 51.51 51.49 51.51 1.6K
10:36 51.54 51.54 51.54 51.54 0.5K
10:37 51.57 51.57 51.55 51.55 0.4K
10:38 51.51 51.51 51.43 51.44 2.4K
10:39 51.45 51.45 51.45 51.45 0.2K
10:40 51.45 51.45 51.43 51.43 2.2K
10:41 51.42 51.42 51.40 51.40 1.7K
10:42 51.42 51.47 51.42 51.47 0.9K
10:43 51.47 51.53 51.47 51.53 3.3K
10:45 51.56 51.56 51.56 51.55 0.6K
10:46 51.66 51.66 51.64 51.64 0.8K
10:47 51.64 51.64 51.64 51.64 1.4K
10:48 51.68 51.68 51.68 51.68 2.3K
10:49 51.66 51.66 51.66 51.66 3.1K
10:50 51.64 51.64 51.64 51.64 0.1K
10:51 51.64 51.69 51.64 51.69 4.2K
10:52 51.74 51.74 51.74 51.74 0.6K
10:54 51.72 51.72 51.72 51.72 0.3K
10:55 51.77 51.77 51.70 51.70 2.3K
10:56 51.73 51.75 51.73 51.75 3.3K
11:00 51.64 51.64 51.64 51.64 0.6K
11:02 51.66 51.66 51.64 51.64 1.4K
11:05 51.67 51.67 51.63 51.63 0.4K
11:06 51.61 51.64 51.61 51.64 3.2K
11:09 51.62 51.64 51.62 51.64 1.4K
11:10 51.66 51.66 51.66 51.66 0.4K
11:11 51.63 51.63 51.63 51.63 0.4K
11:12 51.64 51.64 51.64 51.64 0.8K
11:15 51.53 51.53 51.48 51.48 1.9K
11:16 51.48 51.48 51.48 51.48 1.0K
11:17 51.50 51.50 51.50 51.50 0.4K
11:22 51.57 51.57 51.57 51.57 0.3K
11:23 51.60 51.60 51.59 51.60 0.7K
11:24 51.56 51.56 51.48 51.48 0.7K
11:25 51.55 51.55 51.55 51.55 0.6K
11:28 51.50 51.50 51.50 51.50 2.2K
11:30 51.51 51.51 51.51 51.51 0.4K
11:31 51.50 51.50 51.50 51.50 0.4K
11:32 51.51 51.51 51.49 51.49 1.3K
11:34 51.54 51.54 51.54 51.54 2.5K
11:37 51.53 51.53 51.52 51.52 0.8K
11:38 51.53 51.53 51.53 51.53 0.4K
11:39 51.54 51.56 51.54 51.56 5.2K
11:40 51.49 51.49 51.49 51.49 1.1K
11:41 51.47 51.47 51.46 51.46 0.4K
11:42 51.45 51.45 51.45 51.45 0.5K
11:43 51.43 51.44 51.43 51.44 0.3K
11:44 51.46 51.46 51.46 51.46 0.4K
11:45 51.51 51.51 51.51 51.51 1.6K
11:47 51.55 51.55 51.55 51.55 0.8K
11:49 51.51 51.51 51.51 51.51 0.2K
11:50 51.53 51.56 51.53 51.56 0.3K
11:51 51.57 51.58 51.57 51.58 2.2K
11:54 51.63 51.64 51.63 51.64 3.3K
12:07 51.60 51.60 51.60 51.60 0.4K
12:09 51.62 51.62 51.62 51.62 0.8K
12:10 51.67 51.67 51.67 51.67 0.4K
12:11 51.73 51.73 51.73 51.73 0.2K
12:12 51.73 51.73 51.73 51.72 1.2K
12:13 51.72 51.72 51.72 51.72 0.1K
12:15 51.70 51.70 51.70 51.70 1.6K
12:28 51.65 51.65 51.65 51.65 0.1K
12:29 51.68 51.68 51.68 51.68 0.2K
12:31 51.64 51.64 51.64 51.64 1.2K
12:33 51.64 51.64 51.64 51.64 0.3K
12:34 51.63 51.63 51.63 51.63 0.3K
12:36 51.62 51.62 51.62 51.62 0.1K
12:37 51.59 51.64 51.59 51.61 2.1K
12:39 51.65 51.65 51.65 51.64 0.3K
12:44 51.58 51.58 51.58 51.58 0.1K
12:45 51.60 51.60 51.59 51.59 0.6K
12:47 51.55 51.55 51.52 51.52 0.5K
12:48 51.54 51.58 51.52 51.57 0.8K
12:49 51.55 51.57 51.55 51.57 0.7K
12:51 51.58 51.58 51.58 51.58 0.1K
12:52 51.57 51.57 51.56 51.56 0.3K
12:54 51.55 51.56 51.55 51.56 1.4K
12:57 51.62 51.62 51.62 51.62 1.8K
12:58 51.74 51.74 51.74 51.74 0.1K
12:59 51.74 51.74 51.74 51.74 1.2K
13:01 51.72 51.72 51.72 51.72 1.2K
13:03 51.72 51.72 51.72 51.72 0.4K
13:04 51.77 51.78 51.77 51.78 2.2K
13:06 51.78 51.78 51.78 51.78 0.4K
13:07 51.76 51.76 51.76 51.76 0.1K
13:08 51.76 51.76 51.75 51.75 0.7K
13:09 51.73 51.73 51.73 51.73 0.5K
13:13 51.76 51.76 51.76 51.76 0.1K
13:14 51.74 51.74 51.74 51.74 2.7K
13:16 51.82 51.82 51.82 51.82 0.4K
13:17 51.82 51.82 51.82 51.82 0.6K
13:18 51.78 51.78 51.78 51.78 0.5K
13:23 51.82 51.82 51.79 51.79 1.4K
13:26 51.77 51.77 51.77 51.77 1.8K
13:32 51.73 51.73 51.73 51.73 0.3K
13:33 51.72 51.72 51.72 51.72 0.9K
13:40 51.63 51.63 51.63 51.63 0.2K
13:44 51.63 51.63 51.63 51.63 0.2K
13:45 51.61 51.61 51.61 51.61 1.7K
13:47 51.63 51.63 51.63 51.62 0.6K
13:49 51.59 51.59 51.59 51.59 0.5K
13:52 51.55 51.55 51.55 51.55 0.4K
13:53 51.54 51.54 51.51 51.51 0.8K
13:54 51.50 51.50 51.50 51.50 2.6K
13:55 51.49 51.50 51.49 51.50 0.8K
13:56 51.48 51.48 51.48 51.48 0.3K
13:57 51.52 51.52 51.52 51.52 0.1K
13:58 51.55 51.55 51.52 51.52 0.5K
13:59 51.47 51.47 51.47 51.47 0.6K
14:00 51.42 51.42 51.42 51.42 1.5K
14:02 51.38 51.39 51.38 51.39 1.9K
14:03 51.32 51.32 51.32 51.32 1.2K
14:04 51.37 51.37 51.37 51.37 0.4K
14:06 51.44 51.44 51.44 51.44 1.7K
14:07 51.48 51.48 51.47 51.47 0.9K
14:08 51.46 51.46 51.46 51.46 0.6K
14:09 51.43 51.43 51.43 51.43 0.7K
14:12 51.38 51.38 51.38 51.38 1.7K
14:13 51.35 51.35 51.35 51.35 1.5K
14:14 51.33 51.33 51.33 51.33 0.6K
14:15 51.31 51.31 51.31 51.31 0.6K
14:16 51.29 51.31 51.29 51.29 1.9K
14:17 51.31 51.31 51.31 51.31 0.3K
14:18 51.32 51.32 51.32 51.32 6.0K
14:19 51.30 51.30 51.30 51.30 0.3K
14:22 51.34 51.34 51.34 51.34 0.1K
14:23 51.35 51.35 51.35 51.35 0.3K
14:25 51.33 51.33 51.33 51.33 5.9K
14:26 51.34 51.34 51.34 51.34 0.3K
14:28 51.29 51.29 51.29 51.29 0.2K
14:29 51.30 51.30 51.30 51.30 0.5K
14:31 51.33 51.33 51.33 51.33 0.2K
14:32 51.35 51.35 51.35 51.35 1.9K
14:33 51.31 51.31 51.31 51.31 0.7K
14:36 51.34 51.34 51.34 51.34 0.6K
14:37 51.36 51.36 51.34 51.34 4.0K
14:40 51.28 51.28 51.28 51.28 0.5K
14:41 51.29 51.29 51.28 51.28 2.0K
14:44 51.28 51.28 51.28 51.28 0.1K
14:45 51.30 51.31 51.30 51.31 0.6K
14:46 51.29 51.29 51.29 51.29 0.9K
14:47 51.28 51.28 51.26 51.26 1.8K
14:51 51.25 51.25 51.25 51.25 2.5K
14:52 51.21 51.21 51.21 51.21 2.8K
14:53 51.18 51.18 51.15 51.15 1.4K
14:54 51.13 51.13 51.09 51.13 40.4K
14:55 51.14 51.14 51.06 51.10 3.0K
14:56 51.06 51.06 51.06 51.06 0.2K
14:57 51.07 51.09 51.07 51.09 0.8K
14:58 51.10 51.10 51.10 51.10 1.1K
14:59 51.10 51.14 51.10 51.12 3.9K
15:01 51.11 51.11 51.11 51.11 0.4K
15:02 51.12 51.12 51.12 51.12 0.2K
15:03 51.08 51.08 51.08 51.08 0.4K
15:06 51.07 51.07 51.07 51.07 0.1K
15:07 51.09 51.09 51.09 51.09 0.5K
15:08 51.10 51.10 51.07 51.07 3.1K
15:09 51.06 51.06 51.05 51.05 1.3K
15:10 51.05 51.05 51.05 51.05 1.4K
15:11 51.02 51.02 51.02 51.02 0.7K
15:13 51.06 51.06 51.05 51.05 5.3K
15:14 51.09 51.09 51.07 51.07 3.0K
15:15 51.03 51.03 51.03 51.03 0.5K
15:16 51.03 51.04 51.03 51.04 1.1K
15:17 51.06 51.09 51.06 51.09 0.8K
15:18 51.07 51.08 51.07 51.08 1.8K
15:19 51.07 51.07 51.07 51.07 1.6K
15:23 51.09 51.09 51.09 51.09 2.1K
15:24 51.12 51.12 51.12 51.12 5.1K
15:25 51.10 51.13 51.10 51.11 2.4K
15:26 51.10 51.10 51.10 51.10 3.4K
15:28 51.08 51.08 51.08 51.08 2.3K
15:29 51.09 51.09 51.09 51.09 0.8K
15:33 51.08 51.08 51.03 51.04 3.0K
15:34 51.03 51.03 51.01 51.01 5.4K
15:35 51.06 51.06 51.06 51.06 1.5K
15:36 51.06 51.06 51.05 51.05 1.3K
15:37 51.04 51.06 51.04 51.06 0.6K
15:38 50.96 50.99 50.96 50.99 6.0K
15:39 50.96 50.96 50.91 50.94 2.2K
15:40 50.97 51.00 50.97 51.00 12.6K
15:41 50.98 50.98 50.98 50.98 0.4K
15:42 50.89 50.91 50.89 50.91 6.9K
15:46 50.86 50.89 50.86 50.89 0.5K
15:47 50.89 50.89 50.88 50.88 0.5K
15:48 50.85 50.86 50.85 50.86 0.8K
15:49 50.86 50.86 50.86 50.86 2.6K
15:50 51.00 51.00 50.96 50.97 3.5K
15:51 50.93 50.94 50.90 50.93 1.4K
15:52 50.94 50.97 50.94 50.97 2.1K
15:53 50.93 50.93 50.91 50.91 1.3K
15:54 50.84 50.84 50.80 50.80 2.4K
15:55 50.76 50.91 50.76 50.90 5.8K
15:56 50.93 50.99 50.93 50.99 1.7K
15:57 50.97 50.97 50.96 50.96 2.3K
15:58 50.90 50.90 50.88 50.88 1.4K
15:59 50.88 50.89 50.78 50.85 45.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available