Skip to main content
logo
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
24.42
+0.25 (1.03%)
At close: Jan 16, 2026, 4:00 PM EST
24.48
+0.06 (0.25%)
After-hours: Jan 16, 2026, 7:07 PM EST

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202624.1524.7924.1024.4224.421.03%241,170
Jan 15, 202624.9924.9924.0824.1724.17-1.31%348,018
Jan 14, 202625.2825.3724.2024.4924.49-4.60%339,305
Jan 13, 202626.0226.2225.1525.6725.67-2.54%407,365
Jan 12, 202626.2426.7926.2426.3426.34-1.10%158,093
Jan 9, 202626.0526.6725.8526.6326.630.46%180,066
Jan 8, 202626.8826.9826.2726.5126.51-2.21%184,875
Jan 7, 202626.6727.7926.5327.1127.111.99%265,151
Jan 6, 202626.0526.5925.6226.5826.582.35%235,264
Jan 5, 202626.0826.3025.6125.9725.97-0.04%254,530
Jan 2, 202627.2227.2425.6625.9825.98-4.44%340,540
Dec 31, 202527.6527.6527.1427.1927.19-1.70%98,476
Dec 30, 202527.4827.8727.4327.6627.660.28%94,473
Dec 29, 202527.4127.7327.2927.5827.58-0.32%122,270
Dec 26, 202527.6027.7127.4727.6727.67-0.27%90,661
Dec 24, 202527.5027.8527.3927.7527.750.53%69,527
Dec 23, 202527.3827.6827.3827.6027.600.77%167,605
Dec 22, 202527.5627.8027.1427.3927.39-0.47%186,237
Dec 19, 202527.6727.7327.1527.5227.520.81%260,362
Dec 18, 202526.6927.9126.6727.3027.303.25%203,376
Dec 17, 202526.5326.8326.3426.4426.44-0.24%166,123
Dec 16, 202526.0026.5825.8826.5026.500.77%83,869
Dec 15, 202526.9626.9626.0726.3026.30-1.53%110,118
Dec 12, 202526.8927.1026.4926.7126.71-2.20%142,568
Dec 11, 202526.5027.5626.4927.3127.312.06%296,440
Dec 10, 202527.4327.4326.4026.7626.76-5.30%449,751
Dec 9, 202528.0828.3127.9428.2628.260.47%68,932
Dec 8, 202527.5428.3427.5428.1228.123.04%206,971
Dec 5, 202527.1427.3226.8527.2927.290.96%147,527
Dec 4, 202526.9927.1226.6027.0327.031.06%216,355
Dec 3, 202526.5227.4426.4326.7526.75-5.01%410,737
Dec 2, 202527.7328.5327.7328.1628.161.11%109,834
Dec 1, 202527.8828.1127.5627.8527.85-1.73%71,479
Nov 28, 202527.8428.4627.7928.3428.342.46%115,081
Nov 26, 202527.7727.9727.1927.6627.663.35%193,586
Nov 25, 202526.3826.9225.4026.7626.761.42%243,541
Nov 24, 202526.5526.7025.7426.3926.391.06%284,776
Nov 21, 202526.8926.9325.7626.1126.11-3.03%322,683
Nov 20, 202528.5628.6126.6526.9326.93-3.13%233,844
Nov 19, 202528.0728.7227.3227.8027.80-2.80%307,604
Nov 18, 202528.8829.3427.7728.6028.60-5.45%340,260
Nov 17, 202530.2730.7529.9130.2530.25-0.86%153,691
Nov 14, 202529.0730.7029.0430.5130.512.50%148,144
Nov 13, 202530.6030.9329.5329.7729.77-3.03%195,222
Nov 12, 202530.4130.7529.3230.7030.700.96%141,234
Nov 11, 202530.0030.5129.6730.4130.410.97%136,340
Nov 10, 202529.3430.1629.2630.1230.123.75%238,405
Nov 7, 202529.0529.3028.6429.0329.03-0.34%192,732
Nov 6, 202530.1230.1428.9729.1329.13-3.80%226,345
Nov 5, 202530.9831.1630.2330.2830.28-2.92%307,819