GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
33.39
+0.99 (3.06%)
Oct 27, 2025, 1:48 PM EDT - Market open
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 33.42 | 33.78 | 33.10 | 33.36 | - | 2.98% | 172,550 |
| Oct 24, 2025 | 32.18 | 32.62 | 32.18 | 32.40 | 32.40 | 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 | 31.32 | 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 |
| 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 |