Skip to main content
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
22.63
-0.19 (-0.83%)
At close: Nov 21, 2024, 4:00 PM
23.00
+0.37 (1.62%)
After-hours: Nov 21, 2024, 7:23 PM EST

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202423.3523.3522.3622.6322.63-0.83%91,202
Nov 20, 202423.0123.0122.3122.8222.82-1.13%135,016
Nov 19, 202422.5923.0922.4123.0823.080.92%94,962
Nov 18, 202422.6923.1322.4622.8722.870.35%139,634
Nov 15, 202423.4423.6222.6622.7922.79-5.55%186,500
Nov 14, 202424.0624.2723.4224.1324.130.63%216,176
Nov 13, 202423.5624.4023.1823.9823.981.05%181,703
Nov 12, 202423.1523.8423.1023.7323.732.42%124,729
Nov 11, 202423.6723.9122.9823.1723.17-2.20%177,057
Nov 8, 202423.9824.1023.6123.6923.69-1.50%117,556
Nov 7, 202423.5824.1623.4424.0524.052.51%172,725
Nov 6, 202422.6223.4622.4723.4623.464.13%265,917
Nov 5, 202422.1622.8522.1622.5322.531.40%136,849
Nov 4, 202422.3622.3921.8922.2222.22-0.63%124,058
Nov 1, 202422.2622.9222.1122.3622.361.50%373,027
Oct 31, 202422.9823.0021.9822.0322.03-12.54%983,520
Oct 30, 202425.6425.7125.0225.1925.190.76%862,855
Oct 29, 202424.5025.1024.2725.0025.002.42%129,314
Oct 28, 202424.9924.9924.3724.4124.41-0.47%124,039
Oct 25, 202424.3625.0424.3624.5324.531.13%170,872
Oct 24, 202424.3024.3223.9324.2524.250.25%100,383
Oct 23, 202424.9724.9723.9524.1924.19-1.43%258,409
Oct 22, 202423.5224.8323.4724.5424.544.38%330,518
Oct 21, 202423.2323.5222.9823.5123.510.43%80,406
Oct 18, 202423.4323.6023.2523.4123.410.26%58,863
Oct 17, 202423.9623.9623.1923.3523.350.30%65,494
Oct 16, 202423.2223.2822.6423.2823.28-1.02%110,620
Oct 15, 202423.9223.9223.1623.5223.52-0.63%190,423
Oct 14, 202423.4924.1823.4923.6723.671.54%130,864
Oct 11, 202423.0923.3922.9523.3123.310.15%92,337
Oct 10, 202423.3223.4423.0123.2823.28-0.92%79,016
Oct 9, 202423.3623.7623.1323.4923.491.47%197,517
Oct 8, 202422.6423.2722.6123.1523.152.34%132,823
Oct 7, 202423.3123.4222.5422.6222.62-3.08%118,934
Oct 4, 202423.5923.7323.2423.3423.34-0.34%65,759
Oct 3, 202423.4023.7323.1523.4223.42-0.21%58,064
Oct 2, 202424.0624.0623.4523.4723.47-1.63%90,472
Oct 1, 202424.7424.7423.7523.8623.86-4.41%38,433
Sep 30, 202424.6624.9624.4524.9624.961.10%52,738
Sep 27, 202425.2425.2424.6824.6924.69-1.80%30,772
Sep 26, 202425.6425.6424.9125.1425.14-0.31%65,292
Sep 25, 202425.1025.3524.8325.2225.221.29%47,841
Sep 24, 202425.3525.3524.5924.9024.90-1.93%91,865
Sep 23, 202425.5025.7425.0825.3925.39-1.51%47,714
Sep 20, 202425.9726.0425.5625.7825.78-1.07%41,453
Sep 19, 202426.3426.3725.8626.0626.063.70%145,781
Sep 18, 202425.5825.5825.1025.1325.13-1.99%37,785
Sep 17, 202426.1526.4325.3425.6425.641.67%139,444
Sep 16, 202425.0925.4324.8825.2225.220.48%70,073
Sep 13, 202424.6225.2224.5925.1025.101.58%91,871
Sep 12, 202424.3324.7723.9024.7124.711.60%39,440
Sep 11, 202423.4824.3822.8024.3224.324.47%34,441
Sep 10, 202422.6923.5222.6923.2823.284.14%25,725
Sep 9, 202422.4622.6022.1022.3622.361.89%13,797
Sep 6, 202422.7122.8521.8521.9421.94-3.43%49,838
Sep 5, 202422.8823.2022.5022.7222.72-0.22%20,753
Sep 4, 202422.5423.0222.3022.7722.77-0.44%18,419
Sep 3, 202423.6723.9622.6422.8722.87-3.43%33,851
Aug 30, 202423.6023.7523.2023.6823.681.68%25,566
Aug 29, 202423.4724.3323.2323.2923.291.18%56,046
Aug 28, 202423.4023.4022.7623.0223.02-1.63%43,357
Aug 27, 202423.1023.4023.0423.4023.400.53%38,264
Aug 26, 202423.7423.7423.1223.2823.28-1.62%34,582
Aug 23, 202423.7123.9923.1923.6623.660.08%41,590
Aug 22, 202424.7024.8423.4723.6423.64-3.75%41,302
Aug 21, 202424.6224.8124.4024.5624.56-0.65%52,382
Aug 20, 202424.4424.7624.3624.7224.721.88%59,436
Aug 19, 202424.1024.3223.8224.2724.271.27%32,113
Aug 16, 202424.1624.2323.8523.9623.96-1.35%51,323
Aug 15, 202424.1624.2923.9024.2924.292.36%60,068
Aug 14, 202423.6323.8123.2923.7323.731.45%33,128
Aug 13, 202422.9823.5122.9823.3923.392.72%123,652
Aug 12, 202422.6222.8022.4222.7722.770.93%70,036
Aug 9, 202422.3322.6822.2022.5622.561.44%32,202
Aug 8, 202422.1222.5221.9422.2422.242.35%51,451
Aug 7, 202422.8022.9821.6321.7321.73-0.78%55,488
Aug 6, 202421.9522.4721.8721.9021.902.48%93,909
Aug 5, 202420.7022.0020.3721.3721.37-6.48%117,481
Aug 2, 202423.2223.5722.4022.8522.85-4.39%92,937
Aug 1, 202424.3725.1123.5523.9023.90-0.21%134,249
Jul 31, 202424.3524.3923.3523.9523.95-2.56%235,446
Jul 30, 202425.1125.2523.9724.5824.58-1.99%252,483
Jul 29, 202425.6125.6124.8525.0825.080.88%52,741
Jul 26, 202424.1425.2024.0024.8624.863.15%61,295
Jul 25, 202425.2725.2724.0024.1024.10-5.12%62,612
Jul 24, 202426.7626.7625.1625.4025.40-6.99%39,232
Jul 23, 202427.1427.6927.1427.3127.310.70%30,267
Jul 22, 202427.0127.2726.6127.1227.122.92%48,961
Jul 19, 202425.8526.8225.7526.3526.35-1.83%64,915
Jul 18, 202427.3427.3426.1226.8426.84-1.18%35,223
Jul 17, 202427.1227.3226.6827.1627.16-2.72%41,437
Jul 16, 202428.5228.5327.6327.9227.92-1.93%40,764
Jul 15, 202428.4328.8928.1928.4728.470.17%68,971
Jul 12, 202428.4028.8028.0628.4228.42-0.90%59,622
Jul 11, 202429.7929.8728.1128.6828.68-4.84%94,203
Jul 10, 202429.5730.1429.1630.1430.143.01%53,079
Jul 9, 202430.1430.1529.0829.2629.26-2.63%179,948
Jul 8, 202430.3030.3029.9130.0530.05-0.84%55,546
Jul 5, 202429.4130.4029.4130.3130.312.94%47,522
Jul 3, 202429.2629.4729.1129.4429.440.51%27,912