MSFU Historical Prices
NASDAQ: MSFUDirexion FundsTrading--Leveraged EquityETFUSD
42.62+1.91 (+4.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSFU price history
The price history for Direxion Daily MSFT Bull 2X (MSFU) on this page begins on September 5, 2022, when the stock closed at $26.69; it most recently closed at $42.62 on October 5, 2026. The highest price in this record is $61.16, reached on July 28, 2025; the latest close is 30.3% below that peak. Across the 3 complete calendar years in the table, MSFU finished higher in 2 and lower in 1. Its best year was 2023 (+78.7%) and its worst was 2025 (-0.6%).
Over roughly 4 years the share price changed +59.7%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, MSFU has lost 19.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MSFU returns
1 week
+6.55%
1 month
+16.04%
3 months
+81.59%
6 months
+85.06%
Year to date
+2.82%
1 year
-19.31%
3 years
+23.66%
MSFU price return, excluding dividends.
MSFU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.62 | +7.57% |
| 2025 | 39.62 | -0.55% |
| 2024 | 39.84 | +0.53% |
| 2023 | 39.63 | +78.66% |
| 2022* | 22.18 | -16.88% |
MSFU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.69 | 42.94 | 41.26 | 42.62 | +4.69% | |
| 41.94 | 42.44 | 40.12 | 40.71 | -2.63% | |
| 42.05 | 42.17 | 41.06 | 41.81 | +0.02% | |
| 42.12 | 42.78 | 41.72 | 41.80 | +1.46% | |
| 40.74 | 42.27 | 40.62 | 41.20 | +3.00% | |
| 40.35 | 40.73 | 39.39 | 40.00 | +1.68% | |
| 40.41 | 40.84 | 39.20 | 39.34 | +0.10% | |
| 39.07 | 40.36 | 38.94 | 39.30 | +1.52% | |
| 38.63 | 39.41 | 37.73 | 38.71 | -0.18% | |
| 38.16 | 39.39 | 37.69 | 38.78 | -2.61% | |
| 37.23 | 40.34 | 37.03 | 39.82 | +7.30% | |
| 36.78 | 37.27 | 36.15 | 37.11 | -1.28% | |
| 37.64 | 38.88 | 36.88 | 37.59 | +1.02% | |
| 38.63 | 38.76 | 36.53 | 37.21 | -2.26% | |
| 37.15 | 38.07 | 36.51 | 38.07 | +3.39% | |
| 37.53 | 37.59 | 36.51 | 36.82 | -1.89% | |
| 37.53 | 38.07 | 36.85 | 37.53 | +2.99% | |
| 36.81 | 37.26 | 35.98 | 36.44 | -2.64% | |
| 38.01 | 38.80 | 37.22 | 37.43 | -3.43% | |
| 37.53 | 39.42 | 37.23 | 38.76 | +4.03% | |
| 37.34 | 37.78 | 36.84 | 37.26 | +1.14% | |
| 36.24 | 37.14 | 35.89 | 36.84 | +0.30% | |
| 36.92 | 37.13 | 36.46 | 36.73 | -0.89% | |
| 36.96 | 37.24 | 36.51 | 37.06 | -2.32% | |
| 39.54 | 39.68 | 37.92 | 37.94 | -4.17% | |
| 38.34 | 40.43 | 38.27 | 39.59 | +5.26% | |
| 38.10 | 38.11 | 37.16 | 37.61 | -1.72% | |
| 37.83 | 39.02 | 37.62 | 38.27 | -2.42% | |
| 39.68 | 40.00 | 39.10 | 39.22 | -2.51% | |
| 38.90 | 40.87 | 38.89 | 40.23 | +3.42% | |
| 37.38 | 39.13 | 36.68 | 38.90 | +3.46% | |
| 36.46 | 37.78 | 36.28 | 37.60 | +1.90% | |
| 35.99 | 37.03 | 35.85 | 36.90 | +1.65% | |
| 35.72 | 36.77 | 35.50 | 36.30 | +1.65% | |
| 35.21 | 36.16 | 35.03 | 35.71 | +0.73% | |
| 35.69 | 35.86 | 35.19 | 35.45 | -0.89% | |
| 35.10 | 36.48 | 35.05 | 35.77 | +1.07% | |
| 35.37 | 35.75 | 34.72 | 35.39 | +0.48% | |
| 36.71 | 37.05 | 34.91 | 35.22 | -5.95% | |
| 37.58 | 38.19 | 37.27 | 37.45 | -0.72% | |
| 37.28 | 38.40 | 37.16 | 37.72 | +1.73% | |
| 38.25 | 38.48 | 36.95 | 37.08 | -4.51% | |
| 38.96 | 39.07 | 38.19 | 38.83 | -0.89% | |
| 38.80 | 40.38 | 38.69 | 39.18 | +2.40% | |
| 38.21 | 39.07 | 38.08 | 38.26 | -0.08% | |
| 36.54 | 38.53 | 36.54 | 38.29 | +5.13% | |
| 37.80 | 38.06 | 36.18 | 36.42 | -2.20% | |
| 35.46 | 38.23 | 35.40 | 37.24 | +2.11% | |
| 34.89 | 37.05 | 34.71 | 36.47 | +9.75% | |
| 31.20 | 33.51 | 31.13 | 33.23 | +5.90% | |
| 29.80 | 32.27 | 29.05 | 31.38 | +30.15% | |
| 24.30 | 25.25 | 23.72 | 24.11 | -0.78% | |
| 24.26 | 25.13 | 24.04 | 24.30 | +2.23% | |
| 23.89 | 24.37 | 23.64 | 23.77 | +3.80% | |
| 23.60 | 23.77 | 22.78 | 22.90 | 0.00% | |
| 23.93 | 24.13 | 22.38 | 22.90 | -4.54% | |
| 25.18 | 25.30 | 23.57 | 23.99 | -3.65% | |
| 25.07 | 25.38 | 24.72 | 24.90 | -2.39% | |
| 24.12 | 25.60 | 23.92 | 25.51 | +4.38% | |
| 24.54 | 25.02 | 23.89 | 24.44 | -3.74% | |
| 25.01 | 25.99 | 24.27 | 25.39 | +2.79% | |
| 23.76 | 25.12 | 23.62 | 24.70 | +5.42% | |
| 23.13 | 23.82 | 22.65 | 23.43 | -3.06% | |
| 23.78 | 24.50 | 23.36 | 24.17 | +2.98% | |
| 23.80 | 24.29 | 23.04 | 23.47 | +0.38% | |
| 22.21 | 23.42 | 22.06 | 23.38 | +0.56% | |
| 23.33 | 23.52 | 23.03 | 23.25 | -2.96% | |
| 24.41 | 24.79 | 23.89 | 23.96 | +0.93% | |
| 23.73 | 24.00 | 23.03 | 23.74 | -1.49% | |
| 23.38 | 24.38 | 23.36 | 24.10 | +2.73% | |
| 23.02 | 23.99 | 22.35 | 23.46 | +6.20% | |
| 21.88 | 22.25 | 21.47 | 22.09 | +2.22% | |
| 22.60 | 23.03 | 21.41 | 21.61 | -1.73% | |
| 20.34 | 22.55 | 20.16 | 21.99 | +10.61% | |
| 21.06 | 21.20 | 19.47 | 19.88 | -7.02% | |
| 22.07 | 22.98 | 21.29 | 21.38 | -4.55% | |
| 22.21 | 22.79 | 22.02 | 22.40 | +2.99% | |
| 22.76 | 23.50 | 21.73 | 21.75 | -6.29% | |
| 23.06 | 23.50 | 22.50 | 23.21 | 0.00% | |
| 24.62 | 24.68 | 23.02 | 23.21 | -7.64% | |
| 25.40 | 25.50 | 24.72 | 25.13 | -3.09% | |
| 25.52 | 26.15 | 25.04 | 25.93 | +4.68% | |
| 24.82 | 24.88 | 23.68 | 24.77 | +0.28% | |
| 25.34 | 25.57 | 23.93 | 24.70 | -3.67% | |
| 25.82 | 26.65 | 25.62 | 25.64 | -2.95% | |
| 27.20 | 27.59 | 25.79 | 26.42 | -4.21% | |
| 27.91 | 28.28 | 27.14 | 27.58 | -2.37% | |
| 29.82 | 30.01 | 27.93 | 28.25 | -5.39% | |
| 30.94 | 30.97 | 29.63 | 29.86 | +0.23% | |
| 31.29 | 31.63 | 29.31 | 29.79 | -6.29% | |
| 32.66 | 33.60 | 31.65 | 31.79 | -8.36% | |
| 35.33 | 35.53 | 34.35 | 34.69 | +4.84% | |
| 30.70 | 33.18 | 30.67 | 33.09 | +10.59% | |
| 28.02 | 30.26 | 28.01 | 29.92 | +6.82% | |
| 27.76 | 28.43 | 27.56 | 28.01 | -1.62% | |
| 28.54 | 28.97 | 28.06 | 28.47 | -1.18% | |
| 28.93 | 29.62 | 28.50 | 28.81 | -0.35% | |
| 29.71 | 29.92 | 28.45 | 28.91 | -0.52% | |
| 28.12 | 29.20 | 27.74 | 29.06 | +1.57% | |
| 30.33 | 30.72 | 28.47 | 28.61 | -2.85% | |
| 28.47 | 29.65 | 28.35 | 29.45 | +0.72% | |
| 28.19 | 30.06 | 28.03 | 29.24 | +6.10% | |
| 26.84 | 27.88 | 26.42 | 27.56 | +2.19% | |
| 26.78 | 27.15 | 26.44 | 26.97 | -1.43% | |
| 28.27 | 28.40 | 27.20 | 27.36 | -2.39% | |
| 27.38 | 28.03 | 27.05 | 28.03 | -1.20% | |
| 28.69 | 28.86 | 28.22 | 28.37 | -2.88% | |
| 29.12 | 30.15 | 28.91 | 29.21 | +3.51% | |
| 27.41 | 28.84 | 27.05 | 28.22 | +1.18% | |
| 28.43 | 28.64 | 27.56 | 27.89 | -1.20% | |
| 27.94 | 29.19 | 27.83 | 28.23 | -0.42% | |
| 28.10 | 28.70 | 27.81 | 28.35 | +3.17% | |
| 27.87 | 28.39 | 26.12 | 27.48 | -7.94% | |
| 29.79 | 30.15 | 29.23 | 29.85 | -2.16% | |
| 29.84 | 30.59 | 29.47 | 30.51 | +1.97% | |
| 29.54 | 30.20 | 28.82 | 29.92 | +0.13% | |
| 28.80 | 29.89 | 28.65 | 29.88 | +4.22% | |
| 29.23 | 29.76 | 28.04 | 28.67 | -7.87% | |
| 30.20 | 31.22 | 29.85 | 31.12 | +4.05% | |
| 29.30 | 30.33 | 28.94 | 29.91 | +2.82% | |
| 29.53 | 29.80 | 28.82 | 29.09 | -2.15% | |
| 30.05 | 30.97 | 29.46 | 29.73 | +1.19% | |
| 29.33 | 29.50 | 28.30 | 29.38 | +4.22% | |
| 26.43 | 28.59 | 26.29 | 28.19 | +9.22% | |
| 25.13 | 26.01 | 24.97 | 25.81 | +4.49% | |
| 23.36 | 24.72 | 23.05 | 24.70 | +7.25% | |
| 23.27 | 23.61 | 22.92 | 23.03 | -1.24% | |
| 23.27 | 23.36 | 22.57 | 23.32 | -0.72% | |
| 24.76 | 24.81 | 23.13 | 23.49 | +1.08% | |
| 23.00 | 23.25 | 22.53 | 23.24 | -0.30% | |
| 23.37 | 23.41 | 22.89 | 23.31 | -0.34% | |
| 22.62 | 23.40 | 22.24 | 23.39 | +2.05% | |
| 23.40 | 23.42 | 22.77 | 22.92 | -0.39% | |
| 22.38 | 23.33 | 22.17 | 23.01 | +6.23% | |
| 21.99 | 22.43 | 21.35 | 21.66 | +1.21% | |
| 22.04 | 22.10 | 21.38 | 21.40 | -5.10% | |
| 23.17 | 23.65 | 22.47 | 22.55 | -2.80% | |
| 23.90 | 23.94 | 23.03 | 23.20 | -0.94% | |
| 24.68 | 24.68 | 23.31 | 23.42 | -5.94% | |
| 25.07 | 25.43 | 24.72 | 24.90 | +0.57% | |
| 25.40 | 25.44 | 24.53 | 24.76 | -3.66% | |
| 25.87 | 26.17 | 25.46 | 25.70 | -1.46% | |
| 26.82 | 26.93 | 25.98 | 26.08 | -3.91% | |
| 27.23 | 27.80 | 26.91 | 27.14 | -0.29% | |
| 26.98 | 27.31 | 26.52 | 27.22 | +2.18% | |
| 27.32 | 27.89 | 26.48 | 26.64 | -3.23% | |
| 27.89 | 28.08 | 27.49 | 27.53 | -1.47% | |
| 28.10 | 28.50 | 27.48 | 27.94 | -0.46% | |
| 28.65 | 28.67 | 27.67 | 28.07 | -1.75% | |
| 27.87 | 28.68 | 27.75 | 28.57 | +0.25% | |
| 28.53 | 29.10 | 28.46 | 28.50 | -1.01% | |
| 27.94 | 28.92 | 27.91 | 28.79 | +2.82% | |
| 27.49 | 28.85 | 27.40 | 28.00 | +0.54% | |
| 26.38 | 28.24 | 26.34 | 27.85 | +2.73% | |
| 26.25 | 27.50 | 26.08 | 27.11 | +2.77% | |
| 26.05 | 26.93 | 25.98 | 26.38 | -4.52% | |
| 28.01 | 28.41 | 27.23 | 27.63 | +0.58% | |
| 26.12 | 27.55 | 26.10 | 27.47 | +5.82% | |
| 25.29 | 25.98 | 24.98 | 25.96 | +2.33% | |
| 26.82 | 26.82 | 25.17 | 25.37 | -6.38% | |
| 26.98 | 27.49 | 26.81 | 27.10 | -0.66% | |
| 27.60 | 28.09 | 27.06 | 27.28 | -0.15% | |
| 27.13 | 27.73 | 26.90 | 27.32 | +1.30% | |
| 27.29 | 27.45 | 26.63 | 26.97 | -2.14% | |
| 27.87 | 28.15 | 27.14 | 27.56 | -0.51% | |
| 28.12 | 28.28 | 27.15 | 27.70 | -1.14% | |
| 29.74 | 29.77 | 27.57 | 28.02 | -4.50% | |
| 30.17 | 30.79 | 29.24 | 29.34 | -0.03% | |
| 28.15 | 29.54 | 27.63 | 29.35 | +6.23% | |
| 27.41 | 27.75 | 26.56 | 27.63 | +3.56% | |
| 28.68 | 28.76 | 26.50 | 26.68 | -9.90% | |
| 29.10 | 30.25 | 28.91 | 29.61 | +1.40% | |
| 30.78 | 30.78 | 28.81 | 29.20 | -5.72% | |
| 32.00 | 32.05 | 30.81 | 30.97 | -3.43% | |
| 33.32 | 33.38 | 31.45 | 32.07 | -1.17% | |
| 33.60 | 34.01 | 30.43 | 32.45 | -20.23% | |
| 40.95 | 40.96 | 40.06 | 40.68 | +0.47% | |
| 39.35 | 40.85 | 39.34 | 40.49 | +4.19% | |
| 38.01 | 39.44 | 37.47 | 38.86 | +1.94% | |
| 35.89 | 38.92 | 35.73 | 38.12 | +6.45% | |
| 35.33 | 36.05 | 34.82 | 35.81 | +3.17% | |
| 36.04 | 36.06 | 33.85 | 34.71 | -4.64% | |
| 35.90 | 36.74 | 35.53 | 36.40 | -2.28% | |
| 36.91 | 37.78 | 36.74 | 37.25 | +1.17% | |
| 37.93 | 38.00 | 36.67 | 36.82 | -1.21% | |
| 38.43 | 38.70 | 36.88 | 37.27 | -4.70% | |
| 39.83 | 39.96 | 38.34 | 39.11 | -2.78% | |
| 40.14 | 40.85 | 40.01 | 40.23 | -0.86% | |
| 39.77 | 40.67 | 39.41 | 40.58 | +0.47% | |
| 41.03 | 41.16 | 40.06 | 40.39 | -2.32% | |
| 40.76 | 42.38 | 40.42 | 41.35 | +2.15% | |
| 39.70 | 40.54 | 39.08 | 40.48 | +2.22% | |
| 39.75 | 40.10 | 39.04 | 39.60 | -0.05% | |
| 41.61 | 41.61 | 39.14 | 39.62 | -4.41% | |
| 42.13 | 42.21 | 41.41 | 41.45 | -1.71% | |
| 41.84 | 42.53 | 41.84 | 42.17 | +0.17% | |
| 41.72 | 42.30 | 41.63 | 42.10 | -0.33% | |
| 42.10 | 42.28 | 41.92 | 42.24 | -0.09% | |
| 41.96 | 42.51 | 41.76 | 42.28 | +0.48% | |
| 41.79 | 42.25 | 41.79 | 42.08 | +0.02% | |
| 42.31 | 42.71 | 41.69 | 42.07 | -0.40% | |
| 42.49 | 42.59 | 41.68 | 42.24 | +0.76% | |
| 41.09 | 42.91 | 40.96 | 41.92 | +3.17% | |
| 40.75 | 41.25 | 40.49 | 40.63 | -0.07% | |
| 39.89 | 40.91 | 39.72 | 40.66 | +0.59% | |
| 41.34 | 41.34 | 40.05 | 40.42 | -1.53% | |
| 41.34 | 41.75 | 40.70 | 41.05 | -2.29% | |
| 40.67 | 42.40 | 40.67 | 42.01 | +2.14% | |
| 42.19 | 42.19 | 40.50 | 41.13 | -10.49% | |
| 45.46 | 45.96 | 45.32 | 45.95 | +0.35% | |
| 44.62 | 46.01 | 44.62 | 45.79 | +3.27% | |
| 44.11 | 44.40 | 43.58 | 44.34 | +0.84% | |
| 43.71 | 44.04 | 43.20 | 43.97 | +1.22% | |
| 43.10 | 44.64 | 42.95 | 43.44 | -4.90% | |
| 45.08 | 46.34 | 45.06 | 45.68 | +1.22% | |
| 45.39 | 45.70 | 44.73 | 45.13 | -2.21% | |
| 45.27 | 46.24 | 45.19 | 46.15 | +2.72% | |
| 45.12 | 45.47 | 44.18 | 44.93 | +3.45% | |
| 42.94 | 43.77 | 41.26 | 43.43 | +1.31% | |
| 43.08 | 43.41 | 41.84 | 42.87 | +0.70% | |
| 43.62 | 43.80 | 41.89 | 42.57 | -2.81% | |
| 46.34 | 46.57 | 43.34 | 43.80 | -3.03% | |
| 45.74 | 46.73 | 44.44 | 45.17 | -2.86% | |
| 46.94 | 47.86 | 45.12 | 46.50 | -5.37% | |
| 49.31 | 50.05 | 48.65 | 49.14 | -1.11% | |
| 47.38 | 49.94 | 47.25 | 49.69 | +2.75% | |
| 49.83 | 50.39 | 48.04 | 48.36 | -3.28% | |
| 49.70 | 50.07 | 47.66 | 50.00 | +0.95% | |
| 48.82 | 49.65 | 48.28 | 49.53 | +1.18% | |
| 47.84 | 49.13 | 47.67 | 48.95 | +3.55% | |
| 47.31 | 47.68 | 46.57 | 47.27 | -0.13% | |
| 49.03 | 49.03 | 47.15 | 47.33 | -4.02% | |
| 50.60 | 50.78 | 49.20 | 49.31 | -3.01% | |
| 50.17 | 50.98 | 49.50 | 50.84 | -0.86% | |
| 52.00 | 52.88 | 50.81 | 51.28 | -0.50% | |
| 53.75 | 53.83 | 50.98 | 51.54 | -2.90% | |
| 54.04 | 55.04 | 52.35 | 53.08 | -6.15% | |
| 56.97 | 57.33 | 55.44 | 56.56 | +0.02% | |
| 58.32 | 58.89 | 56.31 | 56.55 | +3.89% | |
| 54.35 | 55.01 | 53.92 | 54.43 | +3.07% | |
| 52.47 | 53.18 | 52.29 | 52.81 | +0.92% | |
| 52.65 | 52.90 | 51.88 | 52.33 | +0.21% | |
| 52.21 | 53.19 | 51.67 | 52.22 | +0.97% | |
| 51.66 | 51.86 | 50.79 | 51.72 | +0.39% | |
| 51.07 | 51.92 | 50.90 | 51.52 | +1.16% | |
| 50.05 | 51.29 | 49.70 | 50.93 | +0.79% | |
| 50.82 | 51.62 | 49.88 | 50.53 | -0.86% | |
| 51.28 | 51.70 | 50.27 | 50.97 | -0.14% | |
| 50.34 | 51.32 | 49.47 | 51.04 | -0.06% | |
| 51.47 | 51.47 | 50.66 | 51.07 | +1.19% | |
| 52.28 | 53.05 | 50.30 | 50.47 | -4.45% | |
| 52.84 | 53.29 | 51.85 | 52.82 | — |