Skip to main content
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
29.92
-0.29 (-0.96%)
At close: Jun 27, 2025, 4:00 PM
30.06
+0.14 (0.47%)
After-hours: Jun 27, 2025, 7:05 PM EDT

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.1530.3329.5529.9229.92-0.96%140,915
Jun 26, 202529.7730.2129.6330.2130.212.30%82,553
Jun 25, 202529.6029.7729.2529.5329.530.78%63,130
Jun 24, 202529.1929.4728.9329.3029.301.63%230,560
Jun 23, 202527.8228.9827.3528.8328.833.59%247,255
Jun 20, 202528.4228.5027.7627.8327.83-1.17%48,854
Jun 18, 202527.9028.2127.6328.1628.160.97%76,893
Jun 17, 202527.5727.9727.5027.8927.89-0.64%94,069
Jun 16, 202527.7428.2127.7428.0728.071.78%70,719
Jun 13, 202527.6428.0027.3427.5827.58-1.75%172,044
Jun 12, 202527.6828.2327.4628.0728.072.60%70,495
Jun 11, 202527.0627.6227.0627.3627.360.85%67,332
Jun 10, 202527.1527.2526.7527.1327.13-0.80%62,145
Jun 9, 202527.0527.4326.9527.3527.351.11%73,606
Jun 6, 202527.0427.4126.9327.0527.051.18%81,947
Jun 5, 202526.7427.0026.4326.7426.741.46%94,959
Jun 4, 202526.3126.5326.3126.3526.350.23%29,063
Jun 3, 202526.3226.3326.1526.2926.290.84%31,877
Jun 2, 202525.9726.1725.8326.0726.070.46%53,762
May 30, 202525.9226.0925.4725.9525.950.70%50,047
May 29, 202526.0626.0625.6125.7725.770.82%64,157
May 28, 202526.0826.2025.5625.5625.56-1.84%60,089
May 27, 202525.6226.0625.5726.0426.044.62%113,916
May 23, 202524.8425.2524.7724.8924.89-2.12%72,660
May 22, 202525.3626.0425.3425.4325.431.07%106,654
May 21, 202525.5125.7525.1125.1625.16-2.56%63,696
May 20, 202525.6125.8325.4425.8225.82-0.23%59,350
May 19, 202525.0325.9925.0325.8825.881.93%114,813
May 16, 202525.1625.4124.8425.3925.390.32%93,790
May 15, 202525.0525.6025.0525.3125.310.52%233,552
May 14, 202524.6625.2924.6625.1825.181.74%86,132
May 13, 202524.5924.9224.4324.7524.75-0.08%101,940
May 12, 202524.4224.7823.8224.7724.774.65%138,882
May 9, 202523.7323.7423.3923.6723.670.17%64,682
May 8, 202523.5524.1823.3523.6323.632.21%140,974
May 7, 202523.1923.5422.9023.1223.12-98,260
May 6, 202523.1023.5523.0823.1223.12-1.15%91,713
May 5, 202522.9823.7622.9823.3923.390.39%107,528
May 2, 202522.9923.7522.8023.3023.304.58%352,804
May 1, 202522.9123.4322.2622.2822.2815.08%573,035
Apr 30, 202518.8619.4918.3319.3619.360.62%476,909
Apr 29, 202518.9719.3118.9719.2419.241.42%124,104
Apr 28, 202519.0519.1018.5618.9718.97-0.26%140,642
Apr 25, 202518.6119.0718.3819.0219.022.20%221,402
Apr 24, 202517.5418.7017.5118.6118.616.95%137,197
Apr 23, 202517.5317.9517.2817.4017.404.00%167,117
Apr 22, 202516.2516.8016.1416.7316.734.30%193,693
Apr 21, 202516.4216.5115.7416.0416.04-4.69%158,494
Apr 17, 202517.3617.4116.7616.8316.83-2.21%70,892
Apr 16, 202518.1618.1616.9117.2117.21-7.22%206,947