Skip to main content
logo
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
17.17
-0.69 (-3.87%)
At close: Mar 18, 2026, 4:00 PM EDT
17.12
-0.05 (-0.29%)
After-hours: Mar 18, 2026, 5:19 PM EDT

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202617.6817.7217.4117.44--2.35%287,850
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
Jan 23, 202623.6325.5423.5525.0225.026.20%648,672
Jan 22, 202623.1423.6322.8623.5623.563.15%499,041
Jan 21, 202623.7523.7522.2222.8422.84-4.27%521,452
Jan 20, 202623.5024.1023.3523.8623.86-2.29%286,899
Jan 16, 202624.1524.7924.1024.4224.421.03%245,956
Jan 15, 202624.9924.9924.0824.1724.17-1.31%352,031
Jan 14, 202625.2825.3724.2024.4924.49-4.60%344,571
Jan 13, 202626.0226.2225.1525.6725.67-2.54%408,485
Jan 12, 202626.2426.7926.2426.3426.34-1.10%174,436
Jan 9, 202626.0526.6725.8526.6326.630.46%180,067
Jan 8, 202626.8826.9826.2726.5126.51-2.21%185,176
Jan 7, 202626.6727.7926.5327.1127.111.99%266,267
Jan 6, 202626.0526.5925.6226.5826.582.35%246,049