Direxion Daily MSFT Bull 1.5X Shares (MSFU)

MSFU
🏛️ Estados Unidos →
50.87
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
2022-12-30 22.06 22.18 21.81 22.18 0.0M
2022-12-29 21.68 22.51 21.68 22.38 0.0M
2022-12-28 21.80 22.14 21.48 21.50 0.0M
2022-12-27 22.03 22.03 21.78 21.83 0.0M
2022-12-23 21.71 22.05 21.50 21.86 0.0M
2022-12-22 22.16 22.16 21.58 22.04 0.0M
2022-12-21 22.40 23.03 22.40 22.83 0.0M
2022-12-20 22.12 22.61 22.12 22.53 0.0M
2022-12-19 22.93 22.93 22.28 22.50 0.0M
2022-12-16 23.64 23.68 22.91 23.11 0.0M
2022-12-15 24.40 24.40 23.49 23.72 0.0M
2022-12-14 24.91 25.63 24.60 24.94 0.0M
2022-12-13 25.64 25.64 24.34 24.86 0.1M
2022-12-12 23.72 24.19 23.72 24.19 0.0M
2022-12-09 23.25 23.52 23.20 23.20 0.0M
2022-12-08 23.00 23.50 23.00 23.50 0.0M
2022-12-07 23.19 23.19 22.86 23.08 0.0M
2022-12-06 24.04 24.04 23.11 23.19 0.0M
2022-12-05 24.38 24.39 23.69 23.94 0.0M
2022-12-02 23.89 24.63 23.89 24.63 0.0M
2022-12-01 24.78 24.78 24.14 24.63 0.0M
2022-11-30 22.83 24.57 22.69 24.56 0.1M
2022-11-29 22.65 22.74 22.37 22.60 0.0M
2022-11-28 23.37 23.37 22.67 22.81 0.0M
2022-11-25 23.61 23.69 23.52 23.61 0.0M
2022-11-23 23.20 23.66 23.20 23.57 0.0M
2022-11-22 22.92 23.29 22.71 23.29 0.0M
2022-11-21 22.72 23.15 22.72 22.87 0.0M
2022-11-18 22.71 22.82 22.44 22.71 0.0M
2022-11-17 22.32 22.99 22.25 22.79 0.0M
2022-11-16 23.00 23.07 22.71 22.87 0.0M
2022-11-15 23.35 23.35 22.65 22.75 0.0M
2022-11-14 22.77 23.05 22.59 22.75 0.0M
2022-11-11 23.04 23.58 22.92 23.48 0.0M
2022-11-10 21.97 22.95 21.95 22.95 0.0M
2022-11-09 20.76 20.78 20.44 20.46 0.0M
2022-11-08 21.03 21.39 20.87 21.03 0.0M
2022-11-07 20.22 20.93 20.04 20.89 0.0M
2022-11-04 19.55 19.98 19.00 19.98 0.0M
2022-11-03 19.74 19.74 19.05 19.07 0.0M
2022-11-02 20.89 21.38 19.88 19.88 0.0M
2022-11-01 21.82 21.82 20.88 20.99 0.0M
2022-10-31 21.79 21.89 21.42 21.53 0.0M
2022-10-28 20.96 22.11 20.96 22.07 0.0M
2022-10-27 21.50 21.50 20.73 20.82 0.0M
2022-10-26 21.52 22.34 21.31 21.46 0.1M
2022-10-25 23.83 24.29 23.70 24.27 0.0M
2022-10-24 23.32 23.83 23.03 23.80 0.0M
2022-10-21 22.01 23.07 22.01 23.04 0.0M
2022-10-20 22.62 22.75 22.11 22.23 0.0M
2022-10-19 22.34 22.68 22.01 22.26 0.0M
2022-10-18 23.26 23.26 22.12 22.51 0.0M
2022-10-17 22.22 22.55 22.16 22.37 0.0M
2022-10-14 22.16 22.16 21.21 21.24 0.0M
2022-10-13 20.00 22.17 19.95 22.02 0.0M
2022-10-12 20.88 20.95 20.65 20.83 0.0M
2022-10-11 20.84 21.23 20.70 20.77 0.0M
2022-10-10 21.89 22.00 21.10 21.31 0.0M
2022-10-07 22.19 22.29 21.98 22.04 0.0M
2022-10-06 24.21 24.36 23.77 23.84 0.0M
2022-10-05 23.84 24.39 23.53 24.17 0.0M
2022-10-04 23.88 24.31 23.88 24.11 0.0M
2022-10-03 22.34 23.11 22.23 22.98 0.0M
2022-09-30 22.64 22.94 21.92 21.97 0.0M
2022-09-29 22.76 22.86 22.15 22.58 0.0M
2022-09-28 22.70 23.19 22.70 23.11 0.0M
2022-09-27 22.95 23.15 22.23 22.40 0.0M
2022-09-26 22.57 23.12 22.57 22.61 0.0M
2022-09-23 22.96 23.00 22.41 22.69 0.0M
2022-09-22 22.92 23.40 22.85 23.11 0.0M
2022-09-21 23.60 24.00 22.87 22.87 0.0M
2022-09-20 23.25 23.41 22.93 23.31 0.0M
2022-09-19 23.26 23.62 23.25 23.62 0.0M
2022-09-16 23.51 23.71 23.38 23.71 0.0M
2022-09-15 24.46 24.64 23.63 23.82 0.0M
2022-09-14 24.65 24.87 24.58 24.82 0.0M
2022-09-13 25.98 25.98 24.82 24.82 0.0M
2022-09-12 26.94 27.05 26.85 26.94 0.0M
2022-09-09 26.64 26.78 26.62 26.69 0.0M
2022-09-08 25.71 25.71 25.71 25.71 0.0M
2022-09-07 25.71 25.71 25.71 25.71 0.0M