GraniteShares 2x Short MSTR Daily ETF (MSDD)

MSDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.54	47.88	47.53	47.88	47.88	0.02%	2,109
Jun 17, 2026	48.11	48.11	47.37	47.87	47.87	-	596
Jun 16, 2026	48.15	48.21	47.87	47.87	47.87	0.45%	1,131
Jun 15, 2026	47.81	47.85	47.52	47.65	47.65	-0.49%	15,137
Jun 12, 2026	47.60	47.90	47.60	47.89	47.89	0.06%	2,703
Jun 11, 2026	47.78	47.86	47.74	47.86	47.86	0.14%	7,822
Jun 10, 2026	47.86	47.93	47.73	47.79	47.79	-0.13%	4,940
Jun 9, 2026	48.18	48.18	47.56	47.85	47.85	0.01%	37,516
Jun 8, 2026	48.33	51.05	46.25	47.85	47.85	-11.12%	44,669
Jun 5, 2026	51.16	58.25	51.05	53.83	53.83	13.58%	66,522
Jun 4, 2026	50.02	50.02	46.11	47.39	47.39	-3.94%	33,948
Jun 3, 2026	43.50	49.74	43.31	49.34	49.34	13.67%	25,083
Jun 2, 2026	40.13	44.50	40.13	43.41	43.40	18.16%	19,721
Jun 1, 2026	39.00	39.00	35.23	36.74	36.73	11.48%	7,017
May 29, 2026	36.50	37.58	32.29	32.95	32.95	-9.97%	3,273
May 28, 2026	38.11	39.64	35.87	36.60	36.60	3.42%	31,167
May 27, 2026	34.84	35.41	34.71	35.39	35.39	7.17%	5,098
May 26, 2026	32.41	33.09	31.00	33.02	33.02	-0.03%	4,977
May 22, 2026	31.14	33.03	31.14	33.03	33.03	5.81%	691
May 21, 2026	31.69	31.93	30.45	31.22	31.22	0.96%	8,633
May 20, 2026	31.06	31.08	29.58	30.92	30.92	-1.07%	3,493
May 19, 2026	32.02	32.02	30.13	31.25	31.25	1.95%	15,154
May 18, 2026	29.60	31.85	29.60	30.65	30.65	12.71%	18,810
May 15, 2026	26.32	28.21	26.32	27.20	27.20	10.27%	5,154
May 14, 2026	28.05	28.05	23.67	24.67	24.67	-10.09%	4,058
May 13, 2026	26.55	28.02	26.55	27.43	27.43	6.72%	19,991
May 12, 2026	24.49	26.81	24.49	25.71	25.70	11.58%	16,347
May 11, 2026	26.59	26.59	23.00	23.04	23.04	-9.09%	18,673
May 8, 2026	27.88	28.27	25.34	25.34	25.34	-8.41%	3,067
May 7, 2026	26.80	28.51	26.80	27.67	27.66	7.37%	7,732
May 6, 2026	26.08	27.00	25.77	25.77	25.77	0.33%	4,399
May 5, 2026	25.32	25.95	25.32	25.68	25.68	-3.61%	3,568
May 4, 2026	26.82	27.77	25.92	26.64	26.64	-7.14%	15,957
May 1, 2026	31.67	31.67	28.00	28.69	28.69	-14.27%	22,193
Apr 30, 2026	35.17	35.17	33.34	33.47	33.47	-9.36%	2,164
Apr 29, 2026	33.71	37.53	33.71	36.92	36.92	9.49%	3,158
Apr 28, 2026	34.89	36.00	33.72	33.72	33.72	4.01%	3,454
Apr 27, 2026	31.90	32.83	30.17	32.42	32.42	2.20%	9,921
Apr 24, 2026	29.61	31.81	29.61	31.72	31.72	1.38%	3,084
Apr 23, 2026	29.72	31.29	28.93	31.29	31.29	7.41%	5,953
Apr 22, 2026	30.78	30.86	28.00	29.13	29.13	-18.55%	17,466
Apr 21, 2026	33.91	35.76	33.91	35.76	35.76	7.81%	9,397
Apr 20, 2026	36.91	37.00	33.17	33.17	33.17	-5.21%	14,628
Apr 17, 2026	40.07	41.54	31.50	35.00	35.00	-23.43%	31,950
Apr 16, 2026	50.40	50.40	45.70	45.70	45.70	-7.82%	1,561
Apr 15, 2026	52.87	52.87	49.58	49.58	49.58	-9.01%	1,669
Apr 14, 2026	50.89	54.94	50.35	54.49	54.49	-7.58%	4,460
Apr 13, 2026	64.73	65.21	58.95	58.95	58.95	-5.68%	2,632
Apr 10, 2026	61.00	62.51	61.00	62.51	62.51	0.37%	334
Apr 9, 2026	61.78	62.50	61.00	62.28	62.28	-0.96%	1,473

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.