Direxion Daily MSFT Bear 1X Shares (MSFD)

MSFD
🏛️ Estados Unidos →
10.92
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 13.56 13.72 13.56 13.72 0.0M
2024-12-30 13.57 13.67 13.51 13.60 0.0M
2024-12-27 13.42 13.53 13.41 13.42 0.0M
2024-12-26 13.14 13.20 13.11 13.18 0.0M
2024-12-24 13.27 13.28 13.14 13.15 0.0M
2024-12-23 13.23 13.31 13.22 13.27 0.0M
2024-12-20 13.46 13.58 13.18 13.36 0.1M
2024-12-19 13.19 13.37 13.17 13.36 0.0M
2024-12-18 12.97 13.35 12.92 13.35 0.0M
2024-12-17 12.95 12.95 12.85 12.86 0.0M
2024-12-16 13.03 13.10 12.94 12.94 0.0M
2024-12-13 13.01 13.10 12.94 13.06 0.0M
2024-12-12 12.91 12.99 12.81 12.99 0.0M
2024-12-11 13.12 13.13 12.97 13.00 0.0M
2024-12-10 13.16 13.22 12.99 13.16 0.1M
2024-12-09 13.19 13.23 13.03 13.09 0.0M
2024-12-06 13.17 13.19 13.08 13.15 0.0M
2024-12-05 13.27 13.36 13.12 13.18 0.0M
2024-12-04 13.36 13.36 13.26 13.33 0.0M
2024-12-03 13.57 13.59 13.49 13.53 0.0M
2024-12-02 13.81 13.81 13.47 13.53 0.0M
2024-11-29 13.90 13.95 13.73 13.78 0.0M
2024-11-27 13.69 13.79 13.64 13.78 0.0M
2024-11-26 13.81 13.83 13.59 13.62 0.0M
2024-11-25 13.96 14.03 13.86 13.92 0.0M
2024-11-22 14.06 14.14 13.96 13.98 0.0M
2024-11-21 13.87 14.17 13.87 14.11 0.1M
2024-11-20 14.01 14.20 14.00 14.05 0.2M
2024-11-19 14.13 14.15 13.95 13.97 0.0M
2024-11-18 14.08 14.14 13.94 14.03 0.0M
2024-11-15 13.89 14.09 13.81 14.06 0.1M
2024-11-14 13.74 13.88 13.64 13.67 0.0M
2024-11-13 13.84 13.94 13.60 13.72 0.0M
2024-11-12 13.96 13.96 13.75 13.79 0.2M
2024-11-11 13.77 13.99 13.77 13.96 0.0M
2024-11-08 13.70 13.81 13.67 13.79 0.0M
2024-11-07 13.84 13.84 13.66 13.69 0.0M
2024-11-06 14.10 14.13 13.86 13.87 0.1M
2024-11-05 14.28 14.28 14.05 14.17 0.0M
2024-11-04 14.23 14.36 14.21 14.27 0.0M
2024-11-01 14.25 14.29 14.03 14.22 0.1M
2024-10-31 14.05 14.34 14.05 14.34 0.2M
2024-10-30 13.37 13.52 13.33 13.47 0.2M
2024-10-29 13.67 13.70 13.50 13.52 0.0M
2024-10-28 13.52 13.69 13.52 13.69 0.1M
2024-10-25 13.64 13.66 13.50 13.65 0.1M
2024-10-24 13.71 13.81 13.71 13.76 0.0M
2024-10-23 13.58 13.85 13.56 13.75 0.2M
2024-10-22 13.96 13.96 13.57 13.65 0.2M
2024-10-21 14.01 14.11 13.92 13.94 0.0M
2024-10-18 13.98 14.01 13.92 13.98 0.0M
2024-10-17 13.80 14.03 13.80 14.00 0.1M
2024-10-16 14.02 14.20 14.01 14.02 0.1M
2024-10-15 13.81 14.02 13.81 13.94 0.0M
2024-10-14 13.96 13.96 13.75 13.90 0.1M
2024-10-11 14.03 14.11 13.98 14.00 0.0M
2024-10-10 14.05 14.10 13.97 14.01 0.0M
2024-10-09 14.03 14.06 13.86 13.96 0.0M
2024-10-08 14.19 14.24 14.03 14.05 0.1M
2024-10-07 13.99 14.23 13.97 14.21 0.2M
2024-10-04 13.92 14.02 13.87 14.00 0.2M
2024-10-03 13.94 14.04 13.88 13.97 0.1M
2024-10-02 13.78 13.96 13.78 13.96 0.1M
2024-10-01 13.61 13.89 13.60 13.84 0.1M
2024-09-30 13.60 13.67 13.53 13.53 0.1M
2024-09-27 13.50 13.61 13.49 13.60 0.1M
2024-09-26 13.36 13.54 13.36 13.49 0.0M
2024-09-25 13.53 13.57 13.43 13.46 0.1M
2024-09-24 13.41 13.63 13.41 13.55 0.1M
2024-09-23 13.49 13.61 13.43 13.52 0.0M
2024-09-20 13.40 13.49 13.36 13.47 0.0M
2024-09-19 13.26 13.40 13.26 13.36 0.2M
2024-09-18 13.53 13.61 13.47 13.60 0.0M
2024-09-17 13.32 13.55 13.26 13.46 0.2M
2024-09-16 13.63 13.67 13.51 13.57 0.0M
2024-09-13 13.74 13.74 13.56 13.60 0.0M
2024-09-12 13.90 13.94 13.69 13.71 0.1M
2024-09-11 14.09 14.27 13.80 13.84 0.3M
2024-09-10 14.21 14.32 14.06 14.13 0.2M
2024-09-09 14.39 14.55 14.33 14.43 0.1M
2024-09-06 14.29 14.59 14.26 14.57 0.1M
2024-09-05 14.33 14.39 14.17 14.33 0.1M
2024-09-04 14.41 14.46 14.23 14.30 0.1M
2024-09-03 13.99 14.36 13.94 14.27 0.0M
2024-08-30 14.07 14.18 14.01 14.03 0.0M
2024-08-29 14.09 14.16 13.85 14.15 0.2M
2024-08-28 14.09 14.34 14.09 14.23 0.0M
2024-08-27 14.16 14.23 14.11 14.12 0.0M
2024-08-26 14.02 14.18 14.02 14.13 0.1M
2024-08-23 13.98 14.15 13.94 14.02 0.2M
2024-08-22 13.73 14.07 13.68 14.03 0.1M
2024-08-21 13.76 13.84 13.70 13.77 0.0M
2024-08-20 13.82 13.82 13.71 13.73 0.0M
2024-08-19 13.91 14.00 13.84 13.84 0.0M
2024-08-16 13.86 13.98 13.86 13.94 0.1M
2024-08-15 13.89 13.95 13.84 13.84 0.0M
2024-08-14 14.07 14.14 13.98 14.01 0.1M
2024-08-13 14.23 14.25 14.06 14.10 0.1M
2024-08-12 14.33 14.44 14.29 14.34 0.3M
2024-08-09 14.46 14.50 14.31 14.37 0.2M
2024-08-08 14.49 14.56 14.39 14.48 0.1M
2024-08-07 14.23 14.67 14.22 14.63 0.0M
2024-08-06 14.57 14.62 14.38 14.60 0.3M
2024-08-05 14.96 15.08 14.56 14.75 0.5M
2024-08-02 14.16 14.41 14.09 14.29 0.2M
2024-08-01 13.88 14.11 13.65 13.98 0.2M
2024-07-31 13.88 14.14 13.84 13.94 0.2M
2024-07-30 13.64 13.96 13.63 13.81 0.2M
2024-07-29 13.49 13.71 13.49 13.67 0.1M
2024-07-26 13.94 13.96 13.60 13.71 0.1M
2024-07-25 13.60 13.94 13.57 13.92 0.2M
2024-07-24 13.27 13.63 13.22 13.59 0.1M
2024-07-23 13.13 13.15 13.02 13.12 0.0M
2024-07-22 13.20 13.27 13.13 13.18 0.1M
2024-07-19 13.49 13.50 13.24 13.35 0.3M
2024-07-18 13.14 13.41 13.14 13.24 0.1M
2024-07-17 13.17 13.27 13.12 13.15 0.1M
2024-07-16 12.85 13.05 12.85 12.97 0.0M
2024-07-15 12.86 12.90 12.76 12.84 0.0M
2024-07-12 12.86 12.92 12.77 12.85 0.1M
2024-07-11 12.57 12.89 12.57 12.81 0.1M
2024-07-10 12.64 12.68 12.49 12.50 0.0M
2024-07-09 12.47 12.71 12.47 12.68 0.0M
2024-07-08 12.48 12.54 12.48 12.50 0.0M
2024-07-05 12.67 12.67 12.43 12.46 0.1M
2024-07-03 12.67 12.71 12.64 12.64 0.0M
2024-07-02 12.83 12.83 12.67 12.67 0.0M
2024-07-01 12.99 13.06 12.73 12.74 0.1M
2024-06-28 12.86 13.03 12.78 13.03 0.1M
2024-06-27 12.85 12.87 12.77 12.85 0.0M
2024-06-26 12.98 12.98 12.83 12.87 0.0M
2024-06-25 12.98 13.01 12.89 12.90 0.0M
2024-06-24 13.15 13.24 13.07 13.21 0.0M
2024-06-21 13.23 13.23 13.12 13.15 0.0M
2024-06-20 13.35 13.38 13.26 13.26 0.0M
2024-06-18 13.16 13.28 13.16 13.24 0.0M
2024-06-17 13.32 13.40 13.10 13.18 0.0M
2024-06-14 13.51 13.51 13.32 13.35 0.0M
2024-06-13 13.42 13.42 13.32 13.38 0.1M
2024-06-12 13.55 13.60 13.31 13.38 0.1M
2024-06-11 13.86 13.87 13.64 13.64 0.1M
2024-06-10 13.88 13.91 13.79 13.79 0.1M
2024-06-07 13.87 13.93 13.84 13.92 0.0M
2024-06-06 13.91 14.01 13.87 13.88 0.1M
2024-06-05 14.10 14.16 13.91 13.91 0.1M
2024-06-04 14.34 14.39 14.18 14.18 0.0M
2024-06-03 14.18 14.41 14.17 14.26 0.1M
2024-05-31 14.16 14.56 14.16 14.20 0.2M
2024-05-30 13.92 14.22 13.92 14.21 0.1M
2024-05-29 13.83 13.83 13.69 13.73 0.0M
2024-05-28 13.71 13.81 13.70 13.70 0.0M
2024-05-24 13.82 13.87 13.67 13.71 0.1M
2024-05-23 13.59 13.84 13.59 13.80 0.1M
2024-05-22 13.63 13.77 13.62 13.67 0.1M
2024-05-21 13.84 13.84 13.59 13.72 0.0M
2024-05-20 14.00 14.00 13.79 13.84 0.0M
2024-05-17 13.95 14.07 13.95 14.00 0.0M
2024-05-16 13.93 13.99 13.82 13.97 0.1M
2024-05-15 14.05 14.08 13.86 13.89 0.3M
2024-05-14 14.29 14.29 14.11 14.14 0.1M
2024-05-13 14.08 14.32 14.08 14.22 0.1M
2024-05-10 14.25 14.29 14.17 14.19 0.1M
2024-05-09 14.33 14.37 14.26 14.28 0.1M
2024-05-08 14.42 14.44 14.27 14.33 0.1M
2024-05-07 14.21 14.37 14.21 14.36 0.1M
2024-05-06 14.38 14.46 14.21 14.22 0.0M
2024-05-03 14.61 14.62 14.44 14.45 0.2M
2024-05-02 14.76 14.90 14.75 14.79 0.2M
2024-05-01 14.98 15.06 14.62 14.87 0.1M
2024-04-30 14.67 15.10 14.65 15.10 0.1M
2024-04-29 14.48 14.72 14.48 14.62 0.1M
2024-04-26 14.25 14.47 14.24 14.47 0.3M
2024-04-25 14.92 15.10 14.71 14.74 0.6M
2024-04-24 14.36 14.46 14.30 14.37 0.1M
2024-04-23 14.56 14.60 14.41 14.44 0.1M
2024-04-22 14.70 14.85 14.61 14.68 0.1M
2024-04-19 14.57 14.78 14.53 14.75 0.2M
2024-04-18 14.30 14.56 14.29 14.56 0.2M
2024-04-17 14.07 14.32 14.07 14.27 0.1M
2024-04-16 14.18 14.19 14.04 14.17 0.1M
2024-04-15 13.77 14.20 13.77 14.20 0.1M
2024-04-12 13.85 14.00 13.82 13.93 0.0M
2024-04-11 13.78 13.90 13.68 13.72 0.1M
2024-04-10 13.95 13.98 13.85 13.88 0.0M
2024-04-09 13.78 13.92 13.74 13.78 0.0M
2024-04-08 13.81 13.87 13.75 13.82 0.1M
2024-04-05 13.98 14.01 13.76 13.79 0.0M
2024-04-04 13.80 14.05 13.69 14.04 0.1M
2024-04-03 13.98 13.99 13.86 13.95 0.0M
2024-04-02 13.91 14.01 13.88 13.90 1.6M
2024-04-01 13.86 13.88 13.71 13.82 1.1M
2024-03-28 13.96 13.96 13.90 13.96 0.0M
2024-03-27 13.81 13.97 13.81 13.91 0.0M
2024-03-26 13.77 13.88 13.76 13.87 0.0M
2024-03-25 13.82 13.85 13.78 13.85 0.0M
2024-03-22 13.70 13.72 13.62 13.66 0.0M
2024-03-21 13.60 13.68 13.60 13.62 0.1M
2024-03-20 13.86 13.90 13.73 13.75 0.0M
2024-03-19 13.99 14.00 13.87 13.87 0.0M
2024-03-18 14.26 14.26 14.06 14.14 0.0M
2024-03-15 14.04 14.29 14.02 14.16 0.1M
2024-03-14 14.06 14.11 13.79 13.87 0.1M
2024-03-13 14.14 14.30 14.13 14.20 0.0M
2024-03-12 14.46 14.46 14.20 14.20 0.0M
2024-03-11 14.61 14.71 14.56 14.59 0.1M
2024-03-08 14.48 14.58 14.39 14.51 0.0M
2024-03-07 14.51 14.62 14.40 14.42 0.0M
2024-03-06 14.64 14.78 14.56 14.66 0.0M
2024-03-05 14.27 14.71 14.27 14.64 0.1M
2024-03-04 14.25 14.28 14.14 14.22 0.0M
2024-03-01 14.36 14.36 14.19 14.20 0.0M
2024-02-29 14.44 14.49 14.24 14.27 0.0M
2024-02-28 14.45 14.54 14.42 14.45 0.0M
2024-02-27 14.45 14.58 14.45 14.46 0.1M
2024-02-26 14.33 14.46 14.33 14.45 0.0M
2024-02-23 14.18 14.40 14.18 14.35 0.0M
2024-02-22 14.36 14.40 14.28 14.32 0.1M
2024-02-21 14.72 14.82 14.64 14.64 0.0M
2024-02-20 14.62 14.77 14.57 14.64 0.1M
2024-02-16 14.45 14.59 14.44 14.58 0.1M
2024-02-15 14.40 14.55 14.40 14.48 0.1M
2024-02-14 14.40 14.52 14.37 14.38 0.1M
2024-02-13 14.54 14.59 14.38 14.50 0.2M
2024-02-12 14.01 14.20 14.01 14.20 0.0M
2024-02-09 14.17 14.17 14.00 14.01 0.0M
2024-02-08 14.21 14.28 14.18 14.24 0.0M
2024-02-07 14.47 14.47 14.21 14.22 0.0M
2024-02-06 14.47 14.60 14.46 14.53 0.0M
2024-02-05 14.38 14.56 14.35 14.52 0.0M
2024-02-02 14.44 14.50 14.27 14.31 0.1M
2024-02-01 14.63 14.63 14.43 14.56 0.1M
2024-01-31 14.48 14.82 14.20 14.82 0.2M
2024-01-30 14.27 14.48 14.25 14.42 0.1M
2024-01-29 14.54 14.54 14.37 14.37 0.1M
2024-01-26 14.58 14.62 14.50 14.57 0.0M
2024-01-25 14.58 14.61 14.47 14.54 0.0M
2024-01-24 14.64 14.66 14.52 14.62 0.0M
2024-01-23 14.86 14.89 14.73 14.75 0.0M
2024-01-22 14.71 14.92 14.70 14.84 0.0M
2024-01-19 14.90 14.91 14.76 14.76 0.0M
2024-01-18 15.01 15.06 14.93 14.93 0.0M
2024-01-17 15.13 15.25 15.07 15.08 0.0M
2024-01-16 14.93 15.14 14.91 15.05 0.1M
2024-01-12 15.25 15.27 15.12 15.13 0.0M
2024-01-11 15.18 15.41 15.03 15.26 0.0M
2024-01-10 15.59 15.59 15.27 15.32 0.0M
2024-01-09 15.75 15.80 15.62 15.62 0.0M
2024-01-08 15.89 15.89 15.64 15.67 0.0M
2024-01-05 15.90 16.00 15.78 15.96 0.0M
2024-01-04 15.79 15.97 15.72 15.95 0.1M
2024-01-03 15.89 15.89 15.71 15.81 0.0M
2024-01-02 15.68 15.97 15.68 15.80 0.0M