Skip to main content
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
22.03
-3.16 (-12.54%)
At close: Oct 31, 2024, 4:00 PM
22.26
+0.23 (1.04%)
After-hours: Oct 31, 2024, 7:51 PM EDT

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.9823.0021.9822.0322.03-12.54%969,186
Oct 30, 202425.6425.7125.0225.1925.190.76%862,900
Oct 29, 202424.5025.1024.2725.0025.002.42%129,314
Oct 28, 202424.9924.9924.3724.4124.41-0.45%124,039
Oct 25, 202424.3625.0424.3624.5224.521.11%170,900
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%58,900
Oct 17, 202423.9623.9623.1923.3523.350.30%65,500
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%130,900
Oct 11, 202423.0923.3922.9523.3123.310.13%92,337
Oct 10, 202423.3223.4423.0123.2823.28-0.89%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%58,100
Oct 2, 202424.0624.0623.4523.4723.47-1.63%90,500
Oct 1, 202424.7424.7423.7523.8623.86-4.41%38,433
Sep 30, 202424.6624.9624.4524.9624.961.09%52,738
Sep 27, 202425.2425.2424.6824.6924.69-1.79%30,772
Sep 26, 202425.6425.6424.9125.1425.14-0.32%65,300
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%41,500
Sep 19, 202426.3426.3725.8626.0626.063.70%145,800
Sep 18, 202425.5825.5825.1025.1325.13-1.99%37,800
Sep 17, 202426.1526.4325.3425.6425.641.67%139,444
Sep 16, 202425.0925.4324.8725.2225.220.48%70,100
Sep 13, 202424.6225.2224.5925.1025.101.58%91,900
Sep 12, 202424.3324.7723.9024.7124.711.60%39,440
Sep 11, 202423.4824.3822.8024.3224.324.47%34,441
Sep 10, 202422.6923.5222.6923.2823.284.11%25,725
Sep 9, 202422.4622.6022.1022.3622.361.91%13,797
Sep 6, 202422.7122.8521.8521.9421.94-3.43%49,838
Sep 5, 202422.8823.2022.5022.7222.72-0.22%20,800
Sep 4, 202422.5423.0222.3022.7722.77-0.44%18,424
Sep 3, 202423.6723.9622.6422.8722.87-3.42%33,851
Aug 30, 202423.6023.7523.2023.6823.681.67%25,566
Aug 29, 202423.4724.3323.2323.2923.291.17%56,046
Aug 28, 202423.4023.4022.7623.0223.02-1.62%43,400
Aug 27, 202423.1023.4023.0423.4023.400.52%38,264
Aug 26, 202423.7423.7423.1223.2823.28-1.61%34,600
Aug 23, 202423.7123.9923.1923.6623.660.08%41,600
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, 202424.4424.7624.3624.7224.721.90%59,436
Aug 19, 202424.1024.3223.8224.2624.261.25%32,113
Aug 16, 202424.1624.2323.8523.9623.96-1.36%51,323
Aug 15, 202424.1624.2923.9024.2924.292.36%60,100
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, 202422.3322.6722.2022.5622.561.44%32,202
Aug 8, 202422.1222.5221.9422.2422.242.35%51,500
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%117,500
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%252,500
Jul 29, 202425.6125.6124.8525.0825.080.88%52,741
Jul 26, 202424.1425.2024.0024.8624.863.15%61,300
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, 202428.4328.8928.1928.4728.470.18%68,971
Jul 12, 202428.4028.8028.0628.4228.42-0.91%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, 202430.3030.3029.9130.0530.05-0.86%55,546
Jul 5, 202429.4130.4029.4130.3130.312.96%47,522
Jul 3, 202429.2629.4729.1129.4429.440.51%27,912
Jul 2, 202428.6429.2928.6029.2929.290.97%40,940
Jul 1, 202427.7829.0727.6129.0129.014.13%41,899
Jun 28, 202428.3728.8027.7427.8627.86-2.38%32,939
Jun 27, 202428.6028.9528.4528.5428.540.28%79,202
Jun 26, 202427.9028.6427.9028.4628.460.53%115,209
Jun 25, 202427.9028.3127.8028.3128.311.69%35,258
Jun 24, 202428.1528.5027.7527.8427.84-1.24%35,950
Jun 21, 202427.7628.2327.7528.1928.191.92%21,035
Jun 20, 202427.7227.7827.2527.6627.66-0.47%143,481
Jun 18, 202428.3228.3227.7027.7927.79-1.00%33,648
Jun 17, 202427.2528.3727.1328.0728.072.63%100,151
Jun 14, 202426.8927.4026.7027.3527.350.59%29,063
Jun 13, 202427.1927.4326.9927.1927.19-0.33%178,140
Jun 12, 202426.5327.4826.3827.2827.284.16%64,860
Jun 11, 202425.5026.1925.3126.1926.192.34%25,951