GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
27.29
+0.26 (0.98%)
At close: Dec 5, 2025, 4:00 PM EST
27.22
-0.07 (-0.27%)
After-hours: Dec 5, 2025, 7:59 PM EST
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.14 | 27.32 | 26.85 | 27.29 | 27.29 | 0.96% | 146,005 |
| Dec 4, 2025 | 26.99 | 27.12 | 26.60 | 27.03 | 27.03 | 1.06% | 216,355 |
| Dec 3, 2025 | 26.52 | 27.44 | 26.43 | 26.75 | 26.75 | -5.01% | 410,737 |
| Dec 2, 2025 | 27.73 | 28.53 | 27.73 | 28.16 | 28.16 | 1.11% | 108,127 |
| Dec 1, 2025 | 27.88 | 28.11 | 27.56 | 27.85 | 27.85 | -1.73% | 69,203 |
| Nov 28, 2025 | 27.84 | 28.46 | 27.79 | 28.34 | 28.34 | 2.46% | 113,302 |
| Nov 26, 2025 | 27.77 | 27.97 | 27.19 | 27.66 | 27.66 | 3.35% | 193,586 |
| Nov 25, 2025 | 26.38 | 26.92 | 25.40 | 26.76 | 26.76 | 1.42% | 243,541 |
| Nov 24, 2025 | 26.55 | 26.70 | 25.74 | 26.39 | 26.39 | 1.06% | 281,985 |
| Nov 21, 2025 | 26.89 | 26.93 | 25.76 | 26.11 | 26.11 | -3.03% | 321,775 |
| Nov 20, 2025 | 28.56 | 28.61 | 26.65 | 26.93 | 26.93 | -3.13% | 233,844 |
| Nov 19, 2025 | 28.07 | 28.72 | 27.32 | 27.80 | 27.80 | -2.80% | 307,604 |
| Nov 18, 2025 | 28.88 | 29.34 | 27.77 | 28.60 | 28.60 | -5.45% | 340,260 |
| Nov 17, 2025 | 30.27 | 30.75 | 29.91 | 30.25 | 30.25 | -0.86% | 153,691 |
| Nov 14, 2025 | 29.07 | 30.70 | 29.04 | 30.51 | 30.51 | 2.50% | 148,144 |
| Nov 13, 2025 | 30.60 | 30.93 | 29.53 | 29.77 | 29.77 | -3.03% | 195,222 |
| Nov 12, 2025 | 30.41 | 30.75 | 29.32 | 30.70 | 30.70 | 0.96% | 141,234 |
| Nov 11, 2025 | 30.00 | 30.51 | 29.67 | 30.41 | 30.41 | 0.97% | 136,340 |
| Nov 10, 2025 | 29.34 | 30.16 | 29.26 | 30.12 | 30.12 | 3.75% | 238,405 |
| Nov 7, 2025 | 29.05 | 29.30 | 28.64 | 29.03 | 29.03 | -0.34% | 192,732 |
| Nov 6, 2025 | 30.12 | 30.14 | 28.97 | 29.13 | 29.13 | -3.80% | 226,345 |
| Nov 5, 2025 | 30.98 | 31.16 | 30.23 | 30.28 | 30.28 | -2.92% | 307,819 |
| Nov 4, 2025 | 30.86 | 31.29 | 30.41 | 31.19 | 31.19 | -1.08% | 181,808 |
| Nov 3, 2025 | 31.80 | 32.46 | 31.22 | 31.53 | 31.53 | -0.35% | 388,305 |
| Oct 31, 2025 | 33.01 | 33.01 | 31.27 | 31.64 | 31.64 | -3.14% | 674,956 |
| Oct 30, 2025 | 33.13 | 33.75 | 32.18 | 32.67 | 32.67 | -6.37% | 1,012,642 |
| Oct 29, 2025 | 35.09 | 35.09 | 34.05 | 34.89 | 34.89 | 0.37% | 1,053,949 |
| Oct 28, 2025 | 35.78 | 36.11 | 34.55 | 34.76 | 34.76 | 3.85% | 723,643 |
| Oct 27, 2025 | 33.42 | 33.78 | 33.10 | 33.47 | 33.47 | 3.32% | 299,988 |
| Oct 24, 2025 | 32.18 | 32.62 | 32.18 | 32.40 | 32.39 | 1.05% | 173,510 |
| Oct 23, 2025 | 32.26 | 32.43 | 31.89 | 32.06 | 32.06 | -0.01% | 138,847 |
| Oct 22, 2025 | 32.01 | 32.63 | 31.74 | 32.06 | 32.06 | 0.91% | 348,096 |
| Oct 21, 2025 | 31.63 | 31.82 | 31.16 | 31.77 | 31.77 | 0.47% | 123,824 |
| Oct 20, 2025 | 31.28 | 31.83 | 31.28 | 31.62 | 31.62 | 1.35% | 99,340 |
| Oct 17, 2025 | 30.60 | 31.45 | 30.50 | 31.20 | 31.20 | 0.55% | 107,861 |
| Oct 16, 2025 | 31.16 | 31.56 | 30.59 | 31.03 | 31.03 | -0.43% | 149,117 |
| Oct 15, 2025 | 31.44 | 31.68 | 30.94 | 31.17 | 31.17 | -0.39% | 124,539 |
| Oct 14, 2025 | 30.80 | 31.43 | 30.35 | 31.29 | 31.29 | -0.09% | 108,757 |
| Oct 13, 2025 | 31.48 | 31.53 | 31.07 | 31.32 | 31.31 | 1.15% | 100,483 |
| Oct 10, 2025 | 32.01 | 32.49 | 30.80 | 30.96 | 30.96 | -4.30% | 231,958 |
| Oct 9, 2025 | 32.43 | 32.55 | 31.80 | 32.35 | 32.35 | -1.08% | 164,230 |
| Oct 8, 2025 | 32.51 | 32.95 | 32.51 | 32.70 | 32.70 | 0.43% | 178,457 |
| Oct 7, 2025 | 33.30 | 33.30 | 32.29 | 32.56 | 32.56 | -2.02% | 202,845 |
| Oct 6, 2025 | 32.02 | 33.48 | 31.94 | 33.23 | 33.23 | 4.57% | 282,212 |
| Oct 3, 2025 | 31.71 | 32.20 | 31.55 | 31.78 | 31.78 | 0.51% | 214,880 |
| Oct 2, 2025 | 31.94 | 32.37 | 31.03 | 31.62 | 31.62 | -1.65% | 236,558 |
| Oct 1, 2025 | 31.49 | 32.23 | 31.21 | 32.15 | 32.15 | 0.84% | 297,377 |
| Sep 30, 2025 | 31.34 | 31.93 | 30.96 | 31.88 | 31.88 | 1.28% | 209,841 |
| Sep 29, 2025 | 31.15 | 31.79 | 30.89 | 31.48 | 31.48 | 1.04% | 161,859 |
| Sep 26, 2025 | 31.01 | 31.43 | 30.58 | 31.15 | 31.15 | 1.78% | 227,129 |