GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
31.15
+0.54 (1.78%)
At close: Sep 26, 2025, 4:00 PM EDT
31.04
-0.11 (-0.37%)
After-hours: Sep 26, 2025, 7:10 PM EDT
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.01 | 31.43 | 30.58 | 31.15 | 31.15 | 1.78% | 227,129 |
| Sep 25, 2025 | 30.73 | 30.98 | 30.44 | 30.61 | 30.61 | -1.26% | 120,261 |
| Sep 24, 2025 | 31.06 | 31.22 | 30.64 | 31.00 | 31.00 | 0.19% | 156,013 |
| Sep 23, 2025 | 31.51 | 31.55 | 30.68 | 30.94 | 30.94 | -1.93% | 305,133 |
| Sep 22, 2025 | 31.75 | 31.93 | 31.34 | 31.55 | 31.55 | -1.47% | 178,336 |
| Sep 19, 2025 | 31.06 | 32.12 | 31.06 | 32.02 | 32.02 | 3.89% | 398,578 |
| Sep 18, 2025 | 31.22 | 31.40 | 30.79 | 30.82 | 30.82 | -0.84% | 662,591 |
| Sep 17, 2025 | 31.10 | 31.18 | 30.56 | 31.08 | 31.08 | 0.42% | 254,866 |
| Sep 16, 2025 | 31.90 | 31.93 | 30.94 | 30.95 | 30.95 | -2.52% | 215,159 |
| Sep 15, 2025 | 30.95 | 31.75 | 30.73 | 31.75 | 31.75 | 2.19% | 326,620 |
| Sep 12, 2025 | 30.72 | 31.38 | 30.35 | 31.07 | 31.07 | 3.19% | 340,964 |
| Sep 11, 2025 | 30.15 | 30.27 | 29.67 | 30.11 | 30.11 | 0.50% | 281,833 |
| Sep 10, 2025 | 30.24 | 30.28 | 29.55 | 29.96 | 29.96 | 0.71% | 398,600 |
| Sep 9, 2025 | 30.07 | 30.16 | 29.66 | 29.75 | 29.75 | 0.07% | 166,850 |
| Sep 8, 2025 | 29.69 | 30.05 | 29.37 | 29.73 | 29.73 | 1.29% | 243,311 |
| Sep 5, 2025 | 31.08 | 31.35 | 29.03 | 29.35 | 29.35 | -5.02% | 441,831 |
| Sep 4, 2025 | 30.65 | 30.93 | 30.42 | 30.90 | 30.90 | 1.22% | 69,595 |
| Sep 3, 2025 | 30.44 | 30.79 | 30.27 | 30.53 | 30.53 | -0.13% | 78,572 |
| Sep 2, 2025 | 29.98 | 30.65 | 29.65 | 30.57 | 30.57 | -0.71% | 134,697 |
| Aug 29, 2025 | 30.98 | 31.11 | 30.54 | 30.79 | 30.79 | -1.66% | 145,378 |
| Aug 28, 2025 | 30.86 | 31.31 | 30.71 | 31.31 | 31.31 | 1.46% | 181,962 |
| Aug 27, 2025 | 30.35 | 30.88 | 30.03 | 30.86 | 30.86 | 1.92% | 192,026 |
| Aug 26, 2025 | 30.55 | 30.62 | 29.88 | 30.28 | 30.28 | -0.92% | 208,103 |
| Aug 25, 2025 | 30.83 | 31.03 | 30.53 | 30.56 | 30.56 | -1.16% | 326,338 |
| Aug 22, 2025 | 30.42 | 31.34 | 30.35 | 30.92 | 30.92 | 1.10% | 324,796 |
| Aug 21, 2025 | 30.48 | 30.96 | 30.39 | 30.58 | 30.58 | -0.25% | 267,813 |
| Aug 20, 2025 | 31.22 | 31.31 | 30.52 | 30.66 | 30.66 | -1.73% | 311,984 |
| Aug 19, 2025 | 31.84 | 31.84 | 31.03 | 31.20 | 31.20 | -2.80% | 269,585 |
| Aug 18, 2025 | 32.66 | 32.78 | 31.71 | 32.10 | 32.10 | -1.14% | 280,624 |
| Aug 15, 2025 | 32.80 | 33.18 | 32.37 | 32.47 | 32.47 | -0.85% | 121,591 |
| Aug 14, 2025 | 32.75 | 33.21 | 32.50 | 32.75 | 32.75 | 0.58% | 184,645 |
| Aug 13, 2025 | 34.00 | 34.09 | 32.43 | 32.56 | 32.56 | -3.31% | 262,197 |
| Aug 12, 2025 | 33.00 | 33.86 | 32.85 | 33.68 | 33.68 | 2.76% | 258,715 |
| Aug 11, 2025 | 32.77 | 33.45 | 32.49 | 32.77 | 32.77 | -0.09% | 224,644 |
| Aug 8, 2025 | 32.79 | 33.09 | 32.47 | 32.80 | 32.80 | 0.49% | 266,736 |
| Aug 7, 2025 | 33.42 | 33.48 | 32.24 | 32.64 | 32.64 | -1.60% | 540,083 |
| Aug 6, 2025 | 34.02 | 34.02 | 33.10 | 33.17 | 33.17 | -0.99% | 177,441 |
| Aug 5, 2025 | 34.71 | 34.71 | 33.49 | 33.50 | 33.50 | -3.01% | 126,058 |
| Aug 4, 2025 | 33.64 | 34.88 | 33.64 | 34.54 | 34.54 | 4.41% | 230,728 |
| Aug 1, 2025 | 34.27 | 34.50 | 32.69 | 33.08 | 33.08 | -3.53% | 170,326 |
| Jul 31, 2025 | 36.95 | 36.97 | 34.16 | 34.29 | 34.29 | 7.32% | 458,448 |
| Jul 30, 2025 | 32.19 | 32.19 | 31.43 | 31.95 | 31.95 | 0.25% | 274,609 |
| Jul 29, 2025 | 32.13 | 32.36 | 31.65 | 31.87 | 31.87 | 0.43% | 60,529 |
| Jul 28, 2025 | 32.00 | 32.02 | 31.50 | 31.73 | 31.73 | -0.53% | 95,058 |
| Jul 25, 2025 | 31.79 | 32.47 | 31.53 | 31.90 | 31.90 | 0.84% | 84,740 |
| Jul 24, 2025 | 31.26 | 31.86 | 31.19 | 31.63 | 31.63 | 2.81% | 76,079 |
| Jul 23, 2025 | 30.97 | 30.98 | 30.42 | 30.77 | 30.77 | -0.76% | 51,498 |
| Jul 22, 2025 | 31.53 | 31.53 | 30.92 | 31.01 | 31.01 | -1.50% | 34,364 |
| Jul 21, 2025 | 31.20 | 31.75 | 31.03 | 31.48 | 31.48 | -0.13% | 73,858 |
| Jul 18, 2025 | 31.87 | 31.90 | 31.31 | 31.52 | 31.52 | -0.70% | 69,884 |