MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSFD — Direxion Shares ETF Trust Direxion Daily MSFT Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily MSFT Bear 1X ETF
$9.74
-0.15(-1.49%)
- O
- 9.81
- H
- 9.81
- L
- 9.61
- V
- 1.84M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.74
Period Return-35.45%
Period High$15.33
Period Low$9.61
Avg Daily Volume919.5K
Total Trading Days365
MSFD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.81 | $9.81 | $9.61 | $9.74 | $-0.15 | -1.49% | 1,838,539 | $9.72 | $9.61 $9.81 |
| Oct 2, 2026 | $9.86 | $9.96 | $9.80 | $9.89 | $-0.09 | -0.89% | 822,407 | $9.92 | $9.80 $9.96 |
| Oct 1, 2026 | $9.85 | $9.99 | $9.79 | $9.98 | +$0.02 | +0.19% | 1,716,431 | $9.92 | $9.79 $9.99 |
| Sep 30, 2026 | $9.99 | $10.00 | $9.83 | $9.96 | $-0.08 | -0.83% | 1,383,993 | $9.92 | $9.83 $10.00 |
| Sep 29, 2026 | $10.06 | $10.17 | $9.96 | $10.04 | +$0.01 | +0.10% | 1,565,465 | $10.06 | $9.96 $10.17 |
| Sep 28, 2026 | $10.13 | $10.16 | $9.96 | $10.03 | +$0.13 | +1.33% | 1,517,399 | $10.03 | $9.96 $10.16 |
| Sep 25, 2026 | $10.28 | $10.29 | $9.84 | $9.90 | $-0.37 | -3.62% | 3,565,834 | $9.93 | $9.84 $10.29 |
| Sep 24, 2026 | $10.34 | $10.41 | $10.26 | $10.27 | +$0.05 | +0.45% | 1,175,301 | $10.34 | $10.26 $10.41 |
| Sep 23, 2026 | $10.20 | $10.31 | $10.04 | $10.22 | $-0.05 | -0.46% | 960,106 | $10.21 | $10.04 $10.31 |
| Sep 22, 2026 | $10.08 | $10.36 | $10.07 | $10.27 | $-0.00 | -0.02% | 871,535 | $10.27 | $10.07 $10.36 |
| Sep 21, 2026 | $10.40 | $10.48 | $10.26 | $10.27 | $-0.16 | -1.56% | 886,672 | $10.37 | $10.26 $10.48 |
| Sep 18, 2026 | $10.35 | $10.49 | $10.35 | $10.44 | +$0.10 | +0.93% | 748,095 | $10.43 | $10.35 $10.49 |
| Sep 17, 2026 | $10.36 | $10.44 | $10.27 | $10.34 | $-0.16 | -1.52% | 1,604,642 | $10.37 | $10.27 $10.44 |
| Sep 16, 2026 | $10.43 | $10.56 | $10.39 | $10.50 | +$0.13 | +1.25% | 994,017 | $10.45 | $10.39 $10.56 |
| Sep 15, 2026 | $10.30 | $10.39 | $10.18 | $10.37 | +$0.19 | +1.87% | 1,228,308 | $10.31 | $10.18 $10.39 |
| Sep 14, 2026 | $10.37 | $10.40 | $10.10 | $10.18 | $-0.20 | -1.97% | 2,949,277 | $10.23 | $10.10 $10.40 |
| Sep 11, 2026 | $10.39 | $10.46 | $10.33 | $10.38 | $-0.08 | -0.72% | 1,584,304 | $10.39 | $10.33 $10.46 |
| Sep 10, 2026 | $10.54 | $10.59 | $10.42 | $10.46 | +$0.00 | +0.00% | 1,325,296 | $10.48 | $10.42 $10.59 |
| Sep 9, 2026 | $10.44 | $10.50 | $10.42 | $10.46 | +$0.03 | +0.29% | 790,795 | $10.46 | $10.42 $10.50 |
| Sep 8, 2026 | $10.45 | $10.49 | $10.40 | $10.43 | +$0.12 | +1.16% | 512,227 | $10.45 | $10.40 $10.49 |
| Sep 4, 2026 | $10.09 | $10.31 | $10.09 | $10.31 | +$0.22 | +2.13% | 948,705 | $10.25 | $10.09 $10.31 |
| Sep 3, 2026 | $10.26 | $10.27 | $9.98 | $10.10 | $-0.28 | -2.65% | 1,067,213 | $10.06 | $9.98 $10.27 |
| Sep 2, 2026 | $10.31 | $10.43 | $10.30 | $10.37 | +$0.10 | +0.97% | 1,052,780 | $10.36 | $10.30 $10.43 |
| Sep 1, 2026 | $10.35 | $10.35 | $10.18 | $10.27 | +$0.11 | +1.08% | 1,016,871 | $10.27 | $10.18 $10.35 |
| Aug 31, 2026 | $10.08 | $10.16 | $10.05 | $10.16 | +$0.14 | +1.35% | 1,688,761 | $10.11 | $10.05 $10.16 |
| Aug 28, 2026 | $10.18 | $10.19 | $9.94 | $10.03 | $-0.17 | -1.62% | 2,321,447 | $10.01 | $9.94 $10.19 |
| Aug 27, 2026 | $10.41 | $10.49 | $10.17 | $10.19 | $-0.19 | -1.83% | 2,088,396 | $10.24 | $10.17 $10.49 |
| Aug 26, 2026 | $10.53 | $10.55 | $10.35 | $10.38 | $-0.09 | -0.81% | 666,818 | $10.40 | $10.35 $10.55 |
| Aug 25, 2026 | $10.59 | $10.62 | $10.45 | $10.47 | $-0.10 | -0.90% | 917,177 | $10.52 | $10.45 $10.62 |
| Aug 24, 2026 | $10.65 | $10.67 | $10.50 | $10.56 | $-0.08 | -0.75% | 885,735 | $10.55 | $10.50 $10.67 |