Skip to main content
logo
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
15.37
-0.06 (-0.39%)
At close: Apr 7, 2026, 4:00 PM EDT
16.34
+0.97 (6.31%)
Pre-market: Apr 8, 2026, 8:50 AM EDT

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202615.2015.3914.9215.3715.37-0.39%1,067,470
Apr 6, 202615.4915.5015.1515.4315.43-0.39%689,590
Apr 2, 202614.9815.5014.7315.4915.492.04%1,443,364
Apr 1, 202615.4915.5215.0815.1815.18-0.39%995,525
Mar 31, 202614.7815.4514.6815.2415.246.35%951,391
Mar 30, 202614.4714.8514.1314.3314.331.13%2,007,735
Mar 27, 202614.5914.6214.1514.1714.17-5.03%1,148,423
Mar 26, 202615.3215.6614.8714.9214.92-2.86%1,335,929
Mar 25, 202615.8115.8315.2415.3615.36-0.90%672,548
Mar 24, 202616.3716.3715.4315.5015.50-5.43%1,129,968
Mar 23, 202616.4816.7316.2716.3916.390.68%574,706
Mar 20, 202616.7016.7216.1416.2816.28-3.78%877,702
Mar 19, 202617.0217.2216.7616.9216.92-1.45%398,070
Mar 18, 202617.6817.7217.1017.1717.17-3.87%681,773
Mar 17, 202617.8318.3017.7117.8617.86-0.21%723,701
Mar 16, 202617.7317.9517.4617.9017.902.10%854,052
Mar 13, 202617.9918.3517.4217.5317.53-3.20%680,088
Mar 12, 202618.3518.4818.0918.1118.11-1.36%719,051
Mar 11, 202618.4718.7418.0918.3618.36-0.60%753,713
Mar 10, 202618.8718.8718.2118.4718.47-1.65%1,146,518
Mar 9, 202618.3918.8718.2718.7818.780.16%985,147
Mar 6, 202618.7719.1318.7318.7518.75-1.00%1,051,816
Mar 5, 202618.3519.0318.3518.9418.942.71%1,655,569
Mar 4, 202618.1218.9718.0218.4418.440.66%1,092,192
Mar 3, 202617.3518.5717.3318.3218.322.81%1,313,550
Mar 2, 202617.3118.0917.1717.8217.822.77%1,105,608
Feb 27, 202617.1917.7017.1117.3417.34-4.67%802,700
Feb 26, 202618.3818.6817.9118.1918.190.60%1,247,311
Feb 25, 202617.1718.1217.1718.0818.085.94%1,195,604
Feb 24, 202616.6617.0816.4317.0717.072.26%602,373
Feb 23, 202617.7117.7116.5516.6916.69-6.29%1,389,853
Feb 20, 202617.7618.0717.6417.8117.81-0.72%656,781
Feb 19, 202618.1018.4817.7917.9417.94-0.17%530,888
Feb 18, 202617.8018.2217.6717.9717.971.30%761,990
Feb 17, 202617.9418.0417.5117.7417.74-2.10%1,038,095
Feb 13, 202618.3618.5017.8318.1218.12-0.55%755,902
Feb 12, 202618.4018.5817.8518.2218.22-0.98%1,190,936
Feb 11, 202619.5019.5018.1218.4018.40-4.51%1,394,686
Feb 10, 202619.8320.2319.2119.2719.27-0.10%1,266,159
Feb 9, 202618.4319.4118.1519.2919.296.28%1,933,502
Feb 6, 202617.9518.2117.4518.1518.153.54%1,467,014
Feb 5, 202618.8518.8617.3917.5317.53-9.92%1,789,431
Feb 4, 202619.1219.8619.0019.4619.461.41%1,298,800
Feb 3, 202620.1920.2218.9219.1919.19-5.70%3,239,509
Feb 2, 202621.0421.0620.2420.3520.35-3.28%860,069
Jan 30, 202621.8921.9420.6521.0421.04-1.22%1,424,271
Jan 29, 202621.9922.3619.9821.3021.30-20.19%4,490,921
Jan 28, 202626.9626.9626.3126.6926.690.29%1,005,383
Jan 27, 202625.8626.8325.8226.6126.614.57%444,598
Jan 26, 202624.9725.9024.6525.4525.451.72%551,234