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 52.07 52.30 52.07 52.28 80.3K
09:31 52.27 52.27 51.98 52.09 5.7K
09:32 52.07 52.07 51.91 51.91 2.0K
09:33 51.90 52.02 51.90 52.00 1.4K
09:34 51.96 52.00 51.89 52.00 2.3K
09:35 51.89 51.93 51.77 51.77 13.9K
09:37 51.89 51.92 51.83 51.92 1.7K
09:38 51.90 52.01 51.90 52.01 5.2K
09:39 52.09 52.11 51.99 52.10 2.5K
09:40 52.12 52.12 52.04 52.04 3.6K
09:41 52.12 52.12 51.94 51.94 1.7K
09:42 52.05 52.05 51.97 51.98 1.5K
09:43 52.03 52.05 52.03 52.05 1.1K
09:44 52.06 52.06 52.00 52.01 0.6K
09:45 51.98 52.00 51.95 51.95 8.5K
09:46 51.92 51.98 51.89 51.98 19.3K
09:47 51.94 51.94 51.94 51.94 0.2K
09:48 51.96 51.98 51.96 51.98 0.7K
09:49 51.99 51.99 51.92 51.92 3.6K
09:50 51.89 51.98 51.89 51.93 2.6K
09:51 51.92 51.92 51.87 51.87 1.5K
09:52 51.87 51.91 51.86 51.91 2.1K
09:53 51.89 51.93 51.89 51.89 5.8K
09:54 51.91 51.95 51.91 51.95 0.5K
09:55 51.97 51.97 51.89 51.89 3.3K
09:56 51.89 51.89 51.87 51.87 1.8K
09:57 51.94 51.94 51.88 51.88 1.0K
09:58 51.85 51.85 51.76 51.77 3.0K
09:59 51.83 51.83 51.79 51.78 0.6K
10:00 51.80 51.80 51.77 51.77 2.9K
10:01 51.68 51.69 51.68 51.69 2.6K
10:02 51.61 51.61 51.51 51.54 7.5K
10:03 51.56 51.66 51.56 51.64 7.0K
10:04 51.69 51.70 51.58 51.58 2.6K
10:05 51.64 51.64 51.64 51.64 0.5K
10:06 51.58 51.58 51.58 51.58 0.4K
10:07 51.58 51.58 51.51 51.52 3.5K
10:08 51.52 51.54 51.52 51.54 0.8K
10:09 51.53 51.53 51.46 51.46 4.2K
10:10 51.49 51.49 51.42 51.45 2.1K
10:11 51.42 51.44 51.42 51.44 0.8K
10:12 51.47 51.49 51.45 51.49 1.8K
10:13 51.39 51.47 51.39 51.43 2.3K
10:14 51.49 51.50 51.47 51.49 3.8K
10:15 51.47 51.47 51.43 51.43 1.8K
10:16 51.47 51.55 51.47 51.55 0.5K
10:17 51.56 51.60 51.50 51.50 3.5K
10:18 51.48 51.49 51.47 51.48 1.7K
10:19 51.51 51.62 51.51 51.62 0.5K
10:20 51.63 51.66 51.63 51.64 1.5K
10:21 51.64 51.70 51.64 51.70 2.4K
10:22 51.70 51.72 51.70 51.71 0.7K
10:23 51.71 51.71 51.71 51.71 2.3K
10:24 51.73 51.77 51.73 51.76 2.2K
10:25 51.77 51.77 51.73 51.77 2.6K
10:26 51.78 51.78 51.78 51.78 0.2K
10:27 51.76 51.80 51.76 51.80 3.8K
10:28 51.81 51.84 51.81 51.83 6.5K
10:29 51.78 51.80 51.78 51.80 0.9K
10:30 51.81 51.85 51.81 51.83 2.7K
10:31 51.83 51.86 51.83 51.84 0.6K
10:32 51.87 51.88 51.86 51.88 2.1K
10:33 51.88 51.96 51.86 51.96 1.3K
10:34 51.97 51.97 51.91 51.91 2.7K
10:35 51.93 52.00 51.93 52.00 1.6K
10:36 52.05 52.05 52.05 52.05 0.4K
10:37 52.05 52.07 52.05 52.07 0.5K
10:38 52.06 52.08 52.05 52.05 0.5K
10:39 52.07 52.08 52.07 52.08 1.4K
10:40 52.06 52.09 52.06 52.09 3.7K
10:41 52.10 52.10 52.10 52.10 0.6K
10:42 52.10 52.11 52.09 52.11 1.5K
10:43 52.12 52.14 52.12 52.13 1.8K
10:44 52.11 52.11 52.11 52.11 0.1K
10:45 52.14 52.16 52.13 52.13 1.7K
10:46 52.14 52.16 52.14 52.16 21.1K
10:47 52.15 52.15 52.07 52.14 13.9K
10:48 52.20 52.20 52.13 52.13 1.7K
10:49 52.12 52.12 52.08 52.08 1.4K
10:50 52.07 52.11 52.07 52.11 4.3K
10:51 52.13 52.16 52.13 52.16 1.4K
10:52 52.08 52.08 52.08 52.08 2.6K
10:54 52.07 52.07 52.05 52.06 1.9K
10:55 52.04 52.04 52.04 52.04 0.3K
10:56 52.08 52.08 52.04 52.04 1.3K
10:57 52.05 52.08 52.05 52.08 0.8K
10:58 52.09 52.13 52.07 52.07 2.2K
10:59 52.03 52.03 52.03 52.03 0.2K
11:00 52.05 52.05 52.05 52.05 0.5K
11:01 52.06 52.09 52.06 52.08 1.8K
11:03 52.12 52.12 52.12 52.12 0.6K
11:04 52.07 52.09 52.07 52.07 0.9K
11:05 52.05 52.07 52.05 52.07 3.3K
11:06 52.04 52.04 52.04 52.03 0.2K
11:07 52.04 52.06 52.02 52.06 1.8K
11:08 52.05 52.05 52.05 52.05 0.3K
11:09 52.08 52.08 52.02 52.02 1.0K
11:10 52.02 52.02 52.00 52.00 2.3K
11:11 51.99 51.99 51.91 51.91 2.6K
11:12 51.88 51.88 51.88 51.88 0.5K
11:13 51.91 51.91 51.88 51.91 1.5K
11:14 51.94 51.94 51.94 51.94 0.9K
11:15 51.97 51.97 51.96 51.96 0.7K
11:17 51.92 51.93 51.92 51.93 0.4K
11:18 51.95 51.95 51.95 51.95 0.2K
11:19 51.93 51.93 51.93 51.93 1.0K
11:20 51.94 51.94 51.91 51.91 0.4K
11:21 51.91 51.91 51.90 51.90 2.0K
11:22 51.91 51.92 51.91 51.91 0.6K
11:24 51.94 51.94 51.94 51.94 0.5K
11:25 51.90 51.90 51.89 51.89 1.4K
11:26 51.85 51.85 51.85 51.85 0.3K
11:27 51.82 51.82 51.82 51.82 0.2K
11:28 51.83 51.88 51.83 51.88 2.6K
11:29 51.88 51.88 51.88 51.88 1.0K
11:30 51.92 51.95 51.91 51.95 0.5K
11:31 51.98 51.98 51.95 51.95 1.0K
11:32 51.93 51.95 51.92 51.92 3.3K
11:33 51.90 51.90 51.88 51.88 1.0K
11:34 51.91 51.91 51.86 51.86 0.7K
11:35 51.84 51.84 51.81 51.81 1.7K
11:36 51.80 51.80 51.73 51.73 2.8K
11:37 51.72 51.75 51.72 51.75 2.3K
11:38 51.75 51.79 51.75 51.79 1.2K
11:39 51.77 51.77 51.76 51.76 0.8K
11:40 51.76 51.76 51.74 51.74 0.9K
11:41 51.75 51.75 51.72 51.72 2.0K
11:42 51.75 51.77 51.73 51.73 5.7K
11:43 51.69 51.69 51.69 51.69 0.6K
11:44 51.69 51.71 51.69 51.71 0.9K
11:45 51.71 51.74 51.71 51.74 0.7K
11:46 51.75 51.75 51.73 51.75 1.6K
11:47 51.74 51.74 51.74 51.74 0.1K
11:48 51.74 51.74 51.74 51.74 0.7K
11:50 51.73 51.75 51.73 51.75 0.6K
11:51 51.71 51.71 51.71 51.71 0.7K
11:52 51.73 51.73 51.73 51.73 0.9K
11:53 51.72 51.72 51.72 51.72 0.9K
11:54 51.72 51.72 51.70 51.70 0.8K
11:55 51.67 51.67 51.64 51.64 2.6K
11:56 51.67 51.67 51.67 51.67 0.3K
11:57 51.66 51.66 51.66 51.66 0.5K
11:58 51.69 51.69 51.66 51.66 2.4K
11:59 51.67 51.67 51.67 51.67 0.7K
12:00 51.68 51.68 51.66 51.67 1.3K
12:01 51.68 51.68 51.48 51.48 23.8K
12:02 51.51 51.56 51.49 51.56 2.6K
12:03 51.57 51.57 51.46 51.48 2.9K
12:04 51.47 51.49 51.45 51.47 5.4K
12:05 51.45 51.45 51.41 51.41 2.3K
12:06 51.40 51.49 51.40 51.49 3.7K
12:07 51.47 51.51 51.47 51.50 1.4K
12:08 51.50 51.53 51.47 51.53 1.1K
12:09 51.53 51.53 51.49 51.49 1.3K
12:10 51.52 51.59 51.52 51.54 2.5K
12:11 51.57 51.59 51.53 51.54 2.8K
12:12 51.55 51.63 51.55 51.63 5.0K
12:13 51.65 51.67 51.64 51.67 6.1K
12:14 51.63 51.63 51.59 51.59 3.2K
12:15 51.60 51.63 51.60 51.62 3.8K
12:16 51.63 51.63 51.63 51.63 0.4K
12:17 51.65 51.65 51.65 51.65 0.7K
12:18 51.63 51.63 51.62 51.62 1.0K
12:19 51.64 51.64 51.64 51.64 0.6K
12:20 51.65 51.65 51.65 51.65 0.7K
12:21 51.67 51.67 51.65 51.65 0.6K
12:22 51.67 51.67 51.67 51.67 0.7K
12:23 51.68 51.68 51.67 51.67 1.6K
12:24 51.70 51.70 51.70 51.70 0.9K
12:26 51.73 51.76 51.73 51.76 2.1K
12:28 51.83 51.83 51.83 51.83 1.4K
12:29 51.82 51.82 51.81 51.81 2.6K
12:30 51.82 51.86 51.82 51.86 10.8K
12:31 51.85 51.85 51.85 51.85 2.1K
12:33 51.88 51.88 51.88 51.88 10.1K
12:34 51.89 51.89 51.89 51.89 0.4K
12:35 51.89 51.92 51.88 51.88 4.4K
12:36 51.88 51.88 51.88 51.88 0.3K
12:37 51.91 51.92 51.91 51.92 11.7K
12:38 51.99 51.99 51.99 51.99 1.6K
12:39 51.99 52.00 51.99 51.99 7.7K
12:40 52.00 52.04 52.00 52.04 0.9K
12:41 52.08 52.08 52.02 52.02 1.9K
12:42 52.00 52.02 52.00 52.02 1.0K
12:43 51.98 51.98 51.95 51.95 1.6K
12:44 51.94 51.96 51.93 51.96 3.0K
12:45 51.97 51.97 51.94 51.95 1.1K
12:46 51.96 51.96 51.91 51.91 2.5K
12:47 51.87 51.90 51.87 51.90 1.2K
12:48 51.93 51.95 51.93 51.95 0.7K
12:49 51.93 51.93 51.93 51.93 0.6K
12:50 51.91 51.91 51.91 51.91 2.1K
12:51 51.94 51.94 51.92 51.93 1.6K
12:53 51.95 51.95 51.95 51.94 1.1K
12:54 51.93 51.93 51.90 51.92 0.8K
12:55 51.92 51.92 51.85 51.85 0.6K
12:57 51.79 51.83 51.79 51.79 1.2K
12:59 51.87 51.87 51.87 51.87 0.2K
13:00 51.86 51.86 51.86 51.86 0.7K
13:01 51.92 51.92 51.88 51.88 0.9K
13:02 51.86 51.86 51.86 51.86 0.2K
13:03 51.87 51.87 51.87 51.87 0.6K
13:06 51.77 51.82 51.77 51.82 0.4K
13:07 51.82 51.82 51.82 51.82 3.2K
13:09 51.83 51.83 51.83 51.83 0.2K
13:10 51.84 51.85 51.84 51.85 0.4K
13:11 51.86 51.86 51.85 51.85 0.8K
13:12 51.85 51.85 51.85 51.85 1.5K
13:13 51.84 51.84 51.84 51.84 0.8K
13:14 51.84 51.84 51.84 51.84 0.1K
13:15 51.85 51.85 51.84 51.84 3.3K
13:16 51.84 51.84 51.84 51.84 0.2K
13:17 51.85 51.85 51.85 51.85 0.9K
13:20 51.88 51.88 51.88 51.88 0.3K
13:21 51.89 51.89 51.89 51.89 1.1K
13:23 51.94 51.94 51.94 51.94 7.4K
13:24 51.93 51.93 51.93 51.93 1.2K
13:25 51.95 51.95 51.95 51.95 1.0K
13:26 51.95 51.95 51.93 51.93 0.8K
13:27 51.90 51.92 51.90 51.91 1.2K
13:28 51.90 51.90 51.90 51.90 0.2K
13:30 51.87 51.89 51.87 51.89 1.8K
13:36 51.87 51.87 51.87 51.87 1.2K
13:37 51.91 51.91 51.91 51.90 0.4K
13:40 51.88 51.91 51.88 51.89 2.3K
13:44 51.92 51.94 51.92 51.94 0.6K
13:46 51.87 51.87 51.87 51.87 1.0K
13:47 51.90 51.90 51.90 51.90 0.2K
13:49 51.95 51.95 51.88 51.88 2.1K
13:51 51.87 51.87 51.87 51.87 0.2K
13:52 51.85 51.85 51.83 51.83 3.6K
13:58 51.78 51.80 51.78 51.80 1.0K
14:00 51.81 51.81 51.81 51.81 0.7K
14:04 51.81 51.81 51.81 51.81 0.6K
14:05 51.82 51.82 51.82 51.82 0.4K
14:07 51.79 51.79 51.79 51.79 1.0K
14:09 51.80 51.80 51.80 51.80 0.1K
14:10 51.83 51.83 51.83 51.83 0.1K
14:11 51.81 51.81 51.81 51.81 3.0K
14:15 51.86 51.86 51.86 51.86 0.3K
14:16 51.83 51.83 51.81 51.81 1.4K
14:19 51.92 51.92 51.88 51.88 0.9K
14:22 51.87 51.87 51.87 51.87 0.5K
14:23 51.86 51.86 51.86 51.86 0.9K
14:24 51.87 51.87 51.87 51.87 1.0K
14:25 51.85 51.85 51.85 51.85 0.9K
14:29 51.90 51.90 51.90 51.90 0.2K
14:31 51.96 51.96 51.96 51.96 0.5K
14:35 51.97 51.97 51.97 51.97 0.4K
14:38 51.96 51.96 51.96 51.96 1.4K
14:39 51.99 51.99 51.99 51.99 1.0K
14:41 51.91 51.91 51.91 51.91 1.2K
14:48 51.88 51.88 51.88 51.88 0.5K
14:49 51.82 51.82 51.82 51.82 4.3K
14:50 51.71 51.71 51.69 51.70 1.9K
14:52 51.74 51.74 51.74 51.74 1.4K
14:53 51.70 51.70 51.68 51.68 2.4K
14:54 51.65 51.65 51.64 51.64 0.8K
14:55 51.62 51.62 51.62 51.62 1.2K
14:57 51.68 51.69 51.68 51.69 1.9K
14:59 51.68 51.68 51.68 51.68 0.3K
15:00 51.68 51.68 51.68 51.68 0.2K
15:02 51.66 51.66 51.63 51.63 2.0K
15:03 51.64 51.64 51.64 51.64 0.5K
15:04 51.63 51.63 51.63 51.63 0.9K
15:06 51.61 51.61 51.58 51.58 12.8K
15:08 51.57 51.57 51.54 51.55 1.0K
15:11 51.55 51.58 51.55 51.58 2.1K
15:13 51.56 51.56 51.56 51.56 1.9K
15:15 51.58 51.59 51.58 51.59 1.6K
15:16 51.53 51.54 51.53 51.54 0.5K
15:17 51.58 51.58 51.58 51.58 0.8K
15:20 51.58 51.58 51.58 51.58 1.1K
15:21 51.57 51.57 51.57 51.57 0.2K
15:22 51.62 51.64 51.62 51.63 3.0K
15:23 51.64 51.64 51.64 51.64 1.8K
15:24 51.68 51.71 51.68 51.71 1.1K
15:25 51.73 51.75 51.73 51.75 0.5K
15:27 51.74 51.74 51.74 51.74 0.5K
15:30 51.78 51.78 51.78 51.78 0.2K
15:31 51.80 51.80 51.80 51.80 0.7K
15:32 51.74 51.74 51.73 51.73 0.4K
15:33 51.73 51.73 51.71 51.71 1.4K
15:34 51.74 51.74 51.74 51.74 1.1K
15:35 51.74 51.74 51.68 51.68 4.8K
15:37 51.68 51.68 51.68 51.68 0.1K
15:38 51.66 51.70 51.66 51.70 0.8K
15:39 51.71 51.71 51.71 51.71 0.2K
15:40 51.71 51.71 51.71 51.71 0.4K
15:42 51.75 51.75 51.75 51.75 0.3K
15:43 51.74 51.74 51.74 51.74 0.3K
15:44 51.69 51.69 51.69 51.69 0.2K
15:45 51.72 51.72 51.72 51.72 0.2K
15:46 51.68 51.68 51.68 51.68 0.8K
15:48 51.71 51.71 51.71 51.71 0.9K
15:50 51.68 51.69 51.68 51.69 1.7K
15:52 51.70 51.70 51.70 51.70 0.2K
15:53 51.69 51.72 51.69 51.72 6.6K
15:54 51.75 51.75 51.74 51.74 1.4K
15:55 51.71 51.71 51.71 51.71 3.3K
15:56 51.74 51.74 51.74 51.74 0.5K
15:57 51.79 51.82 51.79 51.81 1.0K
15:59 51.79 51.82 51.76 51.76 25.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available