GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
28.42
+0.64 (2.31%)
Aug 29, 2025, 4:00 PM - Market closed

MSDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202528.5428.5828.0228.4228.422.31%10,091
Aug 28, 202527.0528.0527.0527.7827.781.96%7,504
Aug 27, 202526.3827.2426.2027.2427.244.88%2,868
Aug 26, 202527.0027.1025.9825.9825.98-4.73%2,900
Aug 25, 202527.1927.5926.3327.2727.278.36%4,540
Aug 22, 202528.7528.7525.1325.1625.16-12.17%5,336
Aug 21, 202528.0928.6527.6628.6528.653.91%2,665
Aug 20, 202528.8130.7727.5727.5727.57-4.68%19,075
Aug 19, 202526.1229.0226.1228.9228.9215.11%11,185
Aug 18, 202525.5325.7224.7325.1325.131.72%5,641
Aug 15, 202524.7025.4924.4724.7024.703.28%5,183
Aug 14, 202523.3124.4723.1623.9223.928.65%2,650
Aug 13, 202521.5822.0121.5822.0122.012.19%229
Aug 12, 202521.2221.5421.2221.5421.543.28%140
Aug 11, 202520.9020.9020.3520.8620.86-2.92%1,282
Aug 8, 202521.0021.9220.1721.4821.483.68%6,847
Aug 7, 202522.5822.5820.2120.7220.72-9.70%9,364
Aug 6, 202523.9624.2022.9522.9522.95-4.17%3,512
Aug 5, 202523.9324.1323.7223.9523.957.20%8,358
Aug 4, 202522.8822.8822.3422.3422.34-12.32%494
Aug 1, 202524.0025.4824.0025.4825.4817.93%1,796
Jul 31, 202521.0821.6021.0821.6021.60-3.75%3,747
Jul 30, 202522.6022.6022.4522.4522.45-583
Jul 29, 202522.1322.9422.0422.4522.454.60%1,611
Jul 28, 202521.4621.4621.4621.4621.460.96%120
Jul 25, 202520.9621.6120.9621.2521.254.22%532
Jul 24, 202521.0021.0020.2320.3920.39-1.43%1,198
Jul 23, 202520.0620.9420.0620.6920.697.16%1,630
Jul 22, 202519.3920.1519.1219.3119.31-0.45%3,641
Jul 21, 202518.8319.3918.4619.3919.39-1.26%1,067
Jul 18, 202517.6519.6417.5919.6419.6412.65%2,079
Jul 17, 202517.6417.6417.2917.4417.441.77%1,658
Jul 16, 202517.7717.8317.1317.1317.13-6.10%1,397
Jul 15, 202518.2318.2517.2818.2518.254.14%3,844
Jul 14, 202517.5618.2817.5217.5217.52-7.89%3,851
Jul 11, 202519.0019.8618.7819.0219.02-6.99%10,723
Jul 10, 202520.4520.4520.4520.4520.45-2.30%699
Jul 9, 202520.9320.9320.9320.9320.93-9.07%26
Jul 8, 202523.0623.3422.9923.0223.02-0.35%2,753
Jul 7, 202522.4523.1022.4523.1023.103.17%1,290
Jul 3, 202522.4722.4722.3922.3922.39-0.81%3,120
Jul 2, 202525.0925.1022.5722.5722.57-15.02%1,678
Jul 1, 202526.3226.5626.3226.5626.5614.71%324
Jun 30, 202522.7623.1622.7623.1623.16-9.92%219
Jun 27, 202525.7525.7525.7125.7125.711.29%284
Jun 26, 202525.3825.3825.3825.3825.380.68%26
Jun 25, 202526.0026.0025.2125.2125.21-6.40%781
Jun 24, 202526.1126.9426.1126.9426.94-4.59%1,368
Jun 23, 202528.2328.2328.2328.2328.231.02%659
Jun 20, 202528.0628.0627.9527.9527.95-0.30%494