Direxion Daily MSFT Bear 1X Shares (MSFD)

MSFD
🏛️ États-Unis →
10.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 25.43 25.52 25.28 25.28 0.0M
2022-12-29 25.70 25.70 25.06 25.12 0.0M
2022-12-28 25.56 25.84 25.39 25.83 0.0M
2022-12-27 25.43 25.68 25.43 25.57 0.0M
2022-12-23 25.63 25.84 25.39 25.39 0.0M
2022-12-22 25.08 25.84 25.08 25.40 0.1M
2022-12-21 25.20 25.20 24.67 24.79 0.0M
2022-12-20 25.33 25.39 24.97 25.05 0.0M
2022-12-19 24.94 25.52 24.92 25.32 0.1M
2022-12-16 24.52 25.01 24.47 24.89 0.0M
2022-12-15 24.06 24.60 24.05 24.46 0.0M
2022-12-14 23.70 23.90 23.25 23.68 0.0M
2022-12-13 23.22 24.06 23.18 23.73 0.0M
2022-12-12 24.61 24.61 24.17 24.17 0.0M
2022-12-09 24.93 24.93 24.65 24.88 0.0M
2022-12-08 24.79 24.80 24.54 24.67 0.0M
2022-12-07 24.92 25.14 24.80 24.98 0.0M
2022-12-06 24.27 25.02 24.27 24.91 0.0M
2022-12-05 24.25 24.56 24.11 24.39 0.0M
2022-12-02 24.35 24.35 23.95 23.95 0.0M
2022-12-01 24.01 24.12 23.86 23.94 0.0M
2022-11-30 25.15 25.33 23.96 24.00 0.0M
2022-11-29 25.39 25.63 25.39 25.48 0.0M
2022-11-28 24.87 25.42 24.87 25.32 0.0M
2022-11-25 24.76 24.83 24.70 24.76 0.0M
2022-11-23 25.00 25.00 24.70 24.75 0.0M
2022-11-22 25.24 25.37 24.98 24.98 0.0M
2022-11-21 25.04 25.32 25.03 25.29 0.0M
2022-11-18 25.15 25.61 25.15 25.41 0.0M
2022-11-17 25.70 25.70 25.19 25.35 0.0M
2022-11-16 25.18 25.45 25.15 25.29 0.0M
2022-11-15 24.92 25.49 24.92 25.38 0.0M
2022-11-14 25.39 25.56 25.20 25.38 0.0M
2022-11-11 25.18 25.28 24.78 24.80 0.0M
2022-11-10 26.18 26.18 25.26 25.26 0.0M
2022-11-09 27.19 27.54 27.05 27.49 0.0M
2022-11-08 27.04 27.29 26.81 26.99 0.0M
2022-11-07 27.82 27.83 27.06 27.11 0.0M
2022-11-04 28.66 28.89 27.96 27.96 0.0M
2022-11-03 28.30 28.88 28.21 28.88 0.0M
2022-11-02 27.02 28.05 26.90 28.05 0.0M
2022-11-01 26.37 27.19 26.37 27.16 0.0M
2022-10-31 26.55 26.78 26.48 26.72 0.0M
2022-10-28 26.94 27.06 26.25 26.30 0.0M
2022-10-27 26.84 27.42 26.74 27.39 0.0M
2022-10-26 26.87 26.90 26.22 26.87 0.0M
2022-10-25 25.28 25.34 24.91 24.93 0.0M
2022-10-24 25.65 25.76 25.25 25.26 0.0M
2022-10-21 26.64 26.64 25.78 25.82 0.0M
2022-10-20 26.51 26.53 26.00 26.46 0.0M
2022-10-19 26.38 26.59 26.14 26.43 0.0M
2022-10-18 25.67 26.52 25.67 26.25 0.0M
2022-10-17 26.45 26.49 26.22 26.36 0.0M
2022-10-14 26.62 27.40 26.50 27.40 0.0M
2022-10-13 28.50 28.50 26.57 26.70 0.0M
2022-10-12 27.67 27.91 27.56 27.76 0.0M
2022-10-11 27.59 27.96 27.42 27.82 0.0M
2022-10-10 26.86 27.46 26.86 27.35 0.0M
2022-10-07 26.27 26.82 26.26 26.76 0.0M
2022-10-06 25.42 25.49 25.19 25.48 0.0M
2022-10-05 25.56 25.72 25.16 25.26 0.0M
2022-10-04 25.65 25.65 25.18 25.30 0.0M
2022-10-03 26.69 26.79 26.08 26.16 0.0M
2022-09-30 26.42 27.02 26.21 27.02 0.0M
2022-09-29 26.31 26.82 26.28 26.51 0.0M
2022-09-28 26.77 26.77 26.03 26.11 0.0M
2022-09-27 26.28 26.82 26.14 26.68 0.0M
2022-09-26 26.57 26.57 26.17 26.52 0.0M
2022-09-23 26.32 26.73 26.32 26.51 0.0M
2022-09-22 26.18 26.28 25.90 26.19 0.0M
2022-09-21 25.73 26.33 25.48 26.33 0.0M
2022-09-20 25.93 26.06 25.93 26.00 0.0M
2022-09-19 26.02 26.04 25.79 25.79 0.0M
2022-09-16 25.94 25.98 25.73 25.73 0.0M
2022-09-15 25.68 25.70 25.54 25.66 0.0M
2022-09-14 24.96 25.07 24.96 25.01 0.0M
2022-09-13 24.50 25.03 24.50 24.99 0.0M
2022-09-12 23.72 23.82 23.72 23.75 0.0M
2022-09-09 24.36 24.36 23.88 23.88 0.0M
2022-09-08 24.67 24.69 24.52 24.52 0.0M