Skip to main content
logo
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
17.53
-1.93 (-9.92%)
At close: Feb 5, 2026, 4:00 PM EST
18.07
+0.54 (3.08%)
Pre-market: Feb 6, 2026, 5:40 AM EST

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202618.8518.8617.3917.5317.53-9.92%1,758,150
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
Jan 5, 202626.0826.3025.6125.9725.97-0.04%255,510
Jan 2, 202627.2227.2425.6625.9825.98-4.44%343,960
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