NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily MSFT Bear 1X Shares (MSFD)
9.82
+0.15
(+1.55%)
At close: October 30 at 4:00:01 PM EDT
9.84
+0.02
(+0.20%)
After hours: October 30 at 7:43:25 PM EDT
Trade MSFD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.78
9.96
9.77
9.82
9.82
4,919,400
Oct 29, 2026
9.48
9.86
9.48
9.67
9.67
6,301,300
Oct 28, 2026
9.65
9.74
9.59
9.62
9.62
2,785,500
Oct 27, 2026
9.64
9.69
9.59
9.65
9.65
1,422,800
Oct 26, 2026
9.71
9.81
9.61
9.62
9.62
2,539,900
Oct 23, 2026
9.90
9.93
9.74
9.78
9.78
2,130,600
Oct 22, 2026
9.62
9.84
9.62
9.83
9.83
2,762,500
Oct 21, 2026
9.67
9.76
9.61
9.62
9.62
1,072,600
Oct 20, 2026
9.61
9.74
9.59
9.62
9.62
1,549,900
Oct 19, 2026
9.68
9.68
9.56
9.60
9.60
1,168,900
Oct 16, 2026
9.47
9.76
9.43
9.68
9.68
1,695,000
Oct 15, 2026
9.61
9.63
9.46
9.49
9.49
1,424,700
Oct 14, 2026
9.40
9.62
9.40
9.59
9.59
1,754,500
Oct 13, 2026
9.40
9.43
9.29
9.43
9.43
1,703,200
Oct 12, 2026
9.53
9.56
9.44
9.46
9.46
1,147,200
Oct 9, 2026
9.71
9.73
9.53
9.57
9.57
1,186,500
Oct 8, 2026
9.66
9.86
9.60
9.79
9.79
1,588,800
Oct 7, 2026
9.65
9.76
9.63
9.66
9.66
658,800
Oct 6, 2026
9.63
9.68
9.56
9.67
9.67
1,575,700
Oct 5, 2026
9.81
9.81
9.61
9.74
9.74
1,851,100
Oct 2, 2026
9.86
9.96
9.80
9.89
9.89
822,400
Oct 1, 2026
9.85
9.99
9.79
9.98
9.98
1,715,700
Sep 30, 2026
9.99
10.00
9.83
9.96
9.96
1,381,300
Sep 29, 2026
10.06
10.17
9.96
10.04
10.04
1,562,500
Sep 28, 2026
10.13
10.16
9.96
10.03
10.03
1,513,800
Sep 25, 2026
10.28
10.29
9.84
9.90
9.90
3,564,900
Sep 24, 2026
10.34
10.41
10.26
10.27
10.27
1,174,700
Sep 23, 2026
10.20
10.31
10.04
10.22
10.22
960,100
Sep 22, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
10.08
10.35
10.07
10.27
10.27
871,100
Sep 21, 2026
10.40
10.48
10.26
10.27
10.20
885,700
Sep 18, 2026
10.35
10.48
10.35
10.44
10.36
748,000
Sep 17, 2026
10.36
10.44
10.27
10.34
10.26
1,604,600
Sep 16, 2026
10.43
10.56
10.39
10.50
10.42
993,800
Sep 15, 2026
10.30
10.39
10.18
10.37
10.29
1,227,600
Sep 14, 2026
10.37
10.40
10.10
10.18
10.11
2,945,000
Sep 11, 2026
10.39
10.45
10.32
10.39
10.31
1,584,300
Sep 10, 2026
10.54
10.59
10.42
10.46
10.38
1,325,300
Sep 9, 2026
10.44
10.50
10.41
10.46
10.38
790,600
Sep 8, 2026
10.45
10.49
10.40
10.43
10.35
512,200
Sep 4, 2026
10.09
10.31
10.09
10.31
10.23
947,600
Sep 3, 2026
10.26
10.27
9.98
10.10
10.02
1,067,200
Sep 2, 2026
10.31
10.43
10.30
10.37
10.29
1,052,600
Sep 1, 2026
10.35
10.35
10.18
10.27
10.20
1,016,500
Aug 31, 2026
10.08
10.16
10.05
10.16
10.09
1,683,800
Aug 28, 2026
10.18
10.19
9.94
10.02
9.95
2,318,800
Aug 27, 2026
10.41
10.49
10.16
10.19
10.12
2,088,200
Aug 26, 2026
10.53
10.55
10.35
10.38
10.30
666,300
Aug 25, 2026
10.59
10.61
10.45
10.47
10.39
915,900
Aug 24, 2026
10.65
10.67
10.49
10.56
10.48
885,200
Aug 21, 2026
10.70
10.75
10.59
10.64
10.56
445,000
Aug 20, 2026
10.67
10.72
10.63
10.68
10.60
781,000
Aug 19, 2026
10.73
10.73
10.53
10.64
10.56
940,700
Aug 18, 2026
10.70
10.80
10.64
10.69
10.61
1,205,200
Aug 17, 2026
10.49
10.76
10.46
10.71
10.63
1,750,200
Aug 14, 2026
10.37
10.43
10.31
10.40
10.32
704,700
Aug 13, 2026
10.44
10.45
10.28
10.37
10.29
2,124,500
Aug 12, 2026
10.30
10.49
10.29
10.47
10.39
1,818,600
Aug 11, 2026
10.23
10.32
10.21
10.25
10.18
2,327,500
Aug 10, 2026
10.24
10.26
10.03
10.18
10.11
3,075,600
Aug 7, 2026
10.30
10.34
10.20
10.30
10.22
1,410,900
Aug 6, 2026
10.54
10.54
10.27
10.30
10.22
2,364,600
Aug 5, 2026
10.35
10.61
10.35
10.58
10.50
3,812,900
Aug 4, 2026
10.73
10.74
10.32
10.46
10.38
4,170,000
Aug 3, 2026
10.84
10.87
10.48
10.57
10.49
5,290,300
Jul 31, 2026
11.48
11.50
11.07
11.11
11.03
3,872,300
Jul 30, 2026
11.90
12.10
11.20
11.44
11.36
5,132,300
Jul 29, 2026
13.45
13.61
13.19
13.53
13.43
2,733,100
Jul 28, 2026
13.47
13.52
13.22
13.45
13.35
1,096,400
Jul 27, 2026
13.56
13.62
13.42
13.60
13.50
958,600
Jul 24, 2026
13.67
13.91
13.62
13.87
13.77
554,000
Jul 23, 2026
13.56
14.01
13.53
13.88
13.78
1,134,000
Jul 22, 2026
13.23
13.67
13.22
13.55
13.45
462,700
Jul 21, 2026
13.27
13.35
13.19
13.31
13.21
608,900
Jul 20, 2026
13.54
13.57
13.14
13.16
13.06
782,600
Jul 17, 2026
13.43
13.59
13.30
13.44
13.34
460,800
Jul 16, 2026
13.30
13.50
13.05
13.21
13.11
619,300
Jul 15, 2026
13.69
13.71
13.27
13.40
13.30
584,000
Jul 14, 2026
13.83
13.98
13.66
13.77
13.67
917,800
Jul 13, 2026
13.66
13.80
13.46
13.55
13.45
696,600
Jul 10, 2026
13.66
13.88
13.53
13.76
13.66
497,600
Jul 9, 2026
14.15
14.17
13.77
13.79
13.69
467,000
Jul 8, 2026
13.81
13.88
13.75
13.83
13.73
738,000
Jul 7, 2026
13.50
13.64
13.39
13.62
13.52
1,024,300
Jul 6, 2026
13.69
13.88
13.63
13.69
13.59
1,180,000
Jul 2, 2026
13.80
13.80
13.51
13.56
13.46
831,800
Jul 1, 2026
13.94
14.13
13.61
13.77
13.67
1,482,000
Jun 30, 2026
14.32
14.42
14.16
14.21
14.11
1,330,500
Jun 29, 2026
14.10
14.44
13.93
14.39
14.28
1,485,600
Jun 26, 2026
14.88
14.92
14.06
14.26
14.16
2,749,800
Jun 25, 2026
14.66
15.19
14.61
15.07
14.96
1,381,800
Jun 24, 2026
14.34
14.57
14.05
14.55
14.44
747,500
Jun 23, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
14.27
14.35
14.10
14.22
14.12
578,800
Jun 22, 2026
14.40
14.68
14.16
14.67
14.39
626,800
Jun 18, 2026
14.25
14.44
14.13
14.22
13.94
352,900
Jun 17, 2026
13.88
14.27
13.84
14.21
13.94
435,200
Jun 16, 2026
13.64
13.81
13.63
13.70
13.43
454,300
Jun 15, 2026
13.59
13.71
13.44
13.51
13.25
626,800
Jun 12, 2026
13.80
14.11
13.80
13.82
13.55
2,616,900
Jun 11, 2026
13.68
14.04
13.62
13.83
13.56
964,700
Jun 10, 2026
13.56
13.61
13.34
13.57
13.30
636,700
Jun 9, 2026
13.20
13.54
13.11
13.39
13.13
1,075,300
Jun 8, 2026
13.04
13.22
12.95
13.12
12.87
977,900
Jun 5, 2026
12.64
13.03
12.59
12.96
12.71
1,232,100
Jun 4, 2026
12.40
12.66
12.39
12.61
12.37
1,322,000
Jun 3, 2026
12.33
12.72
12.31
12.64
12.40
1,849,400
Jun 2, 2026
12.11
12.27
11.95
12.24
12.01
1,329,900
Jun 1, 2026
11.64
11.81
11.61
11.75
11.52
3,287,900
May 29, 2026
12.57
12.57
12.03
12.04
11.81
2,755,600
May 28, 2026
13.16
13.16
12.65
12.72
12.47
1,192,800
May 27, 2026
13.21
13.26
13.07
13.18
12.92
1,037,500
May 26, 2026
13.03
13.15
12.95
13.06
12.81
2,835,500
May 22, 2026
12.95
13.04
12.81
12.98
12.72
2,055,200
May 21, 2026
12.78
13.06
12.76
12.97
12.72
2,275,800
May 20, 2026
13.15
13.22
12.90
12.93
12.68
2,331,900
May 19, 2026
12.67
13.06
12.58
13.03
12.78
5,930,400
May 18, 2026
13.06
13.09
12.80
12.85
12.60
3,988,000
May 15, 2026
13.13
13.18
12.69
12.89
12.64
3,767,700
May 14, 2026
13.47
13.57
13.22
13.29
13.04
1,419,000
May 13, 2026
13.52
13.56
13.40
13.44
13.18
1,541,600
May 12, 2026
13.14
13.38
13.11
13.35
13.09
1,292,800
May 11, 2026
13.35
13.41
13.19
13.19
12.94
2,027,900
May 8, 2026
13.06
13.15
13.01
13.12
12.87
1,231,000
May 7, 2026
12.95
12.95
12.70
12.93
12.68
4,236,900
May 6, 2026
13.34
13.42
13.01
13.16
12.91
5,410,500
May 5, 2026
13.11
13.30
13.06
13.22
12.96
4,607,900
May 4, 2026
13.22
13.23
12.94
13.15
12.90
1,683,200
May 1, 2026
13.19
13.25
13.04
13.12
12.87
1,657,100
Apr 30, 2026
13.25
13.62
13.14
13.32
13.06
2,539,800
Apr 29, 2026
12.84
12.94
12.76
12.82
12.57
1,478,200
Apr 28, 2026
12.83
12.90
12.66
12.68
12.43
2,336,700
Apr 27, 2026
12.91
13.04
12.75
12.81
12.56
1,895,900
Apr 24, 2026
13.06
13.07
12.81
12.81
12.57
1,786,800
Apr 23, 2026
12.99
13.21
12.88
13.08
12.83
1,650,500
Apr 22, 2026
12.78
12.86
12.57
12.59
12.35
1,172,500
Apr 21, 2026
12.98
13.06
12.76
12.85
12.60
2,350,600
Apr 20, 2026
12.93
13.09
12.89
13.04
12.79
1,533,200
Apr 17, 2026
12.83
12.96
12.63
12.89
12.64
1,474,600
Apr 16, 2026
13.00
13.23
12.95
12.97
12.72
1,109,500
Apr 15, 2026
13.77
13.77
13.15
13.25
12.99
1,337,800
Apr 14, 2026
14.09
14.12
13.84
13.89
13.62
3,736,800
Apr 13, 2026
14.65
14.73
14.20
14.22
13.94
694,500
Apr 10, 2026
14.70
14.78
14.56
14.75
14.46
696,700
Apr 9, 2026
14.70
14.89
14.64
14.65
14.37
616,600
Apr 8, 2026
14.19
14.71
14.18
14.60
14.32
654,400
Apr 7, 2026
14.73
14.90
14.69
14.70
14.41
444,000
Apr 6, 2026
14.67
14.78
14.63
14.65
14.37
472,200
Apr 2, 2026
14.90
14.99
14.63
14.64
14.36
672,300
Apr 1, 2026
14.61
14.82
14.61
14.79
14.50
1,619,300
Mar 31, 2026
14.99
15.04
14.64
14.74
14.45
4,169,300
Mar 30, 2026
15.10
15.33
14.95
15.22
14.93
7,767,900
Mar 27, 2026
15.11
15.31
15.09
15.31
15.01
4,435,900
Mar 26, 2026
14.73
14.95
14.58
14.93
14.64
3,034,600
Mar 25, 2026
14.50
14.77
14.50
14.73
14.45
3,030,800
Mar 24, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
14.30
14.68
14.30
14.66
14.38
1,053,400
Mar 23, 2026
14.29
14.39
14.19
14.35
13.99
6,039,400
Mar 20, 2026
14.22
14.44
14.22
14.40
14.04
991,000
Mar 19, 2026
14.09
14.18
13.99
14.12
13.77
1,469,700
Mar 18, 2026
13.87
14.04
13.80
14.02
13.67
2,265,700
Mar 17, 2026
13.74
13.80
13.59
13.75
13.41
2,370,100
Mar 16, 2026
13.79
13.91
13.71
13.73
13.39
2,921,000
Mar 13, 2026
13.70
13.93
13.57
13.89
13.54
1,584,500
Mar 12, 2026
13.60
13.67
13.53
13.66
13.32
1,231,900
Mar 11, 2026
13.52
13.67
13.43
13.56
13.23
1,027,700
Mar 10, 2026
13.40
13.62
13.40
13.54
13.20
2,539,100
Mar 9, 2026
13.55
13.58
13.39
13.41
13.08
4,954,400
Mar 6, 2026
13.42
13.44
13.29
13.42
13.09
707,900
Mar 5, 2026
13.56
13.56
13.34
13.35
13.02
724,500
Mar 4, 2026
13.67
13.69
13.35
13.55
13.21
564,800
Mar 3, 2026
13.95
13.96
13.48
13.58
13.24
717,300
Mar 2, 2026
13.99
14.03
13.67
13.76
13.42
809,200
Feb 27, 2026
14.02
14.06
13.84
13.97
13.62
612,900
Feb 26, 2026
13.56
13.74
13.46
13.65
13.31
895,700
Feb 25, 2026
14.07
14.07
13.67
13.68
13.34
889,900
Feb 24, 2026
14.28
14.37
14.10
14.10
13.75
472,600
Feb 23, 2026
13.92
14.31
13.92
14.29
13.93
498,100
Feb 20, 2026
13.85
13.89
13.75
13.83
13.48
383,200
Feb 19, 2026
13.73
13.83
13.59
13.78
13.44
376,500
Feb 18, 2026
13.83
13.88
13.68
13.76
13.42
549,100
Feb 17, 2026
13.82
13.93
13.76
13.86
13.51
670,200
Feb 13, 2026
13.63
13.81
13.56
13.72
13.38
1,221,000
Feb 12, 2026
13.60
13.80
13.54
13.68
13.34
935,500
Feb 11, 2026
13.22
13.70
13.22
13.59
13.25
1,117,500
Feb 10, 2026
13.10
13.32
12.98
13.30
12.97
1,151,500
Feb 9, 2026
13.63
13.71
13.25
13.29
12.96
993,300
Feb 6, 2026
13.81
14.00
13.69
13.72
13.38
1,392,100
Feb 5, 2026
13.52
14.02
13.51
13.98
13.63
2,230,900
Feb 4, 2026
13.44
13.46
13.17
13.30
12.97
1,048,100
Feb 3, 2026
13.09
13.48
13.09
13.41
13.08
1,736,800
Feb 2, 2026
12.84
13.06
12.81
13.03
12.71
765,300
Jan 30, 2026
12.56
12.93
12.54
12.82
12.50
1,580,100
Jan 29, 2026
12.57
13.01
12.52
12.74
12.42
1,578,900
Jan 28, 2026
11.52
11.64
11.52
11.56
11.27
943,600
Jan 27, 2026
11.76
11.76
11.54
11.58
11.29
320,500
Jan 26, 2026
11.98
12.04
11.75
11.83
11.54
497,600
Jan 23, 2026
12.35
12.37
11.81
11.95
11.65
963,700
Jan 22, 2026
12.42
12.52
12.31
12.35
12.05
301,600
Jan 21, 2026
12.33
12.69
12.33
12.55
12.24
557,100
Jan 20, 2026
12.37
12.40
12.21
12.27
11.96
400,300
Jan 16, 2026
12.20
12.21
12.04
12.13
11.83
381,600
Jan 15, 2026
11.98
12.22
11.97
12.20
11.90
699,400
Jan 14, 2026
11.96
12.18
11.91
12.13
11.83
689,900
Jan 13, 2026
11.75
11.95
11.72
11.85
11.55
428,700
Jan 12, 2026
11.69
11.70
11.60
11.68
11.39
163,000
Jan 9, 2026
11.74
11.79
11.62
11.63
11.34
273,200
Jan 8, 2026
11.59
11.70
11.55
11.64
11.35
415,400
Jan 7, 2026
11.62
11.65
11.37
11.53
11.24
461,300
Jan 6, 2026
11.76
11.85
11.64
11.64
11.35
491,400
Jan 5, 2026
11.74
11.86
11.70
11.78
11.49
137,800
Jan 2, 2026
11.49
11.84
11.49
11.77
11.48
378,700
Dec 31, 2025
11.43
11.53
11.43
11.52
11.23
76,200
Dec 30, 2025
11.46
11.46
11.38
11.41
11.13
124,700
Dec 29, 2025
11.47
11.49
11.40
11.43
11.14
86,500
Dec 26, 2025
11.42
11.45
11.40
11.41
11.13
104,300
Dec 24, 2025
11.45
11.47
11.38
11.40
11.11
102,900
Dec 23, 2025
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
11.46
11.47
11.40
11.42
11.13
110,500
Dec 22, 2025
11.52
11.60
11.47
11.56
11.19
204,900
Dec 19, 2025
11.50
11.60
11.48
11.52
11.15
410,800
Dec 18, 2025
11.70
11.71
11.43
11.56
11.19
492,300
Dec 17, 2025
11.73
11.77
11.67
11.75
11.38
342,700
Dec 16, 2025
11.87
11.88
11.72
11.74
11.37
295,200
Dec 15, 2025
11.66
11.83
11.66
11.79
11.41
110,100
Dec 12, 2025
11.67
11.74
11.62
11.69
11.32
200,500
Dec 11, 2025
11.75
11.75
11.51
11.57
11.20
370,700
Dec 10, 2025
11.58
11.77
11.58
11.68
11.31
270,700
Dec 9, 2025
11.45
11.45
11.37
11.37
11.01
170,900
Dec 8, 2025
11.55
11.55
11.37
11.41
11.05
331,400
Dec 5, 2025
11.61
11.69
11.57
11.58
11.21
93,700
Dec 4, 2025
11.69
11.73
11.64
11.65
11.27
117,400
Dec 3, 2025
11.73
11.77
11.56
11.71
11.34
469,900
Dec 2, 2025
11.50
11.51
11.34
11.42
11.06
111,200
Dec 1, 2025
11.47
11.53
11.43
11.50
11.14
68,000
Nov 28, 2025
11.49
11.49
11.36
11.37
11.01
99,100
Nov 26, 2025
11.50
11.63
11.45
11.52
11.15
365,300
Nov 25, 2025
11.81
12.02
11.68
11.72
11.35
286,800
Nov 24, 2025
11.76
11.95
11.73
11.80
11.42
127,900
Nov 21, 2025
11.67
11.94
11.67
11.84
11.46
674,000
Nov 20, 2025
11.34
11.73
11.31
11.69
11.32
415,400
Nov 19, 2025
11.46
11.59
11.32
11.51
11.14
384,900
Nov 18, 2025
11.29
11.49
11.20
11.35
10.99
491,900
Nov 17, 2025
11.04
11.10
10.94
11.04
10.69
198,000
Nov 14, 2025
11.25
11.27
10.95
10.98
10.63
419,600
Nov 13, 2025
10.98
11.17
10.92
11.13
10.78
672,100
Nov 12, 2025
11.02
11.22
10.95
10.95
10.60
186,500
Nov 11, 2025
11.11
11.15
10.99
11.01
10.66
641,400
Nov 10, 2025
11.19
11.22
11.05
11.06
10.71
153,600
Nov 7, 2025
11.27
11.35
11.23
11.28
10.92
557,900
Nov 6, 2025
11.09
11.28
11.09
11.27
10.91
311,000
Nov 5, 2025
10.90
11.06
10.89
11.04
10.69
173,200
Nov 4, 2025
10.94
11.01
10.87
10.88
10.54
181,700
Nov 3, 2025
10.74
10.87
10.67
10.82
10.48
271,300
Oct 31, 2025
10.60
10.86
10.60
10.81
10.47
338,600
