GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
18.51
+0.70 (3.93%)
Apr 1, 2025, 4:00 PM EDT - Market closed
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.79 | 18.56 | 17.70 | 18.51 | 18.51 | 3.93% | 145,283 |
| Mar 31, 2025 | 17.58 | 18.02 | 17.08 | 17.81 | 17.81 | -2.04% | 282,316 |
| Mar 28, 2025 | 19.11 | 19.20 | 18.01 | 18.18 | 18.18 | -6.19% | 112,110 |
| Mar 27, 2025 | 19.31 | 19.54 | 19.10 | 19.38 | 19.38 | 0.31% | 92,281 |
| Mar 26, 2025 | 19.85 | 19.85 | 19.18 | 19.32 | 19.32 | -2.62% | 148,536 |
| Mar 25, 2025 | 19.74 | 19.96 | 19.65 | 19.84 | 19.84 | 1.12% | 107,260 |
| Mar 24, 2025 | 19.87 | 19.87 | 19.33 | 19.62 | 19.62 | 0.93% | 207,518 |
| Mar 21, 2025 | 18.66 | 19.50 | 18.64 | 19.44 | 19.44 | 2.05% | 134,261 |
| Mar 20, 2025 | 18.77 | 19.53 | 18.77 | 19.05 | 19.05 | -0.47% | 115,119 |
| Mar 19, 2025 | 18.91 | 19.30 | 18.80 | 19.14 | 19.14 | 2.19% | 87,870 |
| Mar 18, 2025 | 19.08 | 19.08 | 18.51 | 18.73 | 18.73 | -2.70% | 116,207 |
| Mar 17, 2025 | 18.99 | 19.63 | 18.95 | 19.25 | 19.25 | 0.16% | 129,377 |
| Mar 14, 2025 | 18.44 | 19.35 | 18.39 | 19.22 | 19.22 | 4.91% | 138,942 |
| Mar 13, 2025 | 18.67 | 18.93 | 18.20 | 18.32 | 18.32 | -2.27% | 140,545 |
| Mar 12, 2025 | 18.67 | 18.92 | 18.35 | 18.75 | 18.75 | 1.43% | 175,883 |
| Mar 11, 2025 | 18.50 | 18.98 | 18.15 | 18.48 | 18.48 | - | 105,643 |
| Mar 10, 2025 | 19.06 | 19.08 | 18.27 | 18.48 | 18.48 | -6.34% | 154,648 |
| Mar 7, 2025 | 19.71 | 19.92 | 19.01 | 19.73 | 19.73 | -2.18% | 141,029 |
| Mar 6, 2025 | 19.87 | 20.70 | 19.84 | 20.17 | 20.17 | -2.09% | 151,264 |
| Mar 5, 2025 | 19.40 | 20.66 | 19.38 | 20.60 | 20.60 | 6.40% | 164,302 |
| Mar 4, 2025 | 18.81 | 19.72 | 18.61 | 19.36 | 19.36 | - | 274,662 |
| Mar 3, 2025 | 20.38 | 20.38 | 19.12 | 19.36 | 19.36 | -4.30% | 199,944 |
| Feb 28, 2025 | 19.77 | 20.27 | 19.19 | 20.23 | 20.23 | 2.17% | 174,041 |
| Feb 27, 2025 | 20.66 | 21.12 | 19.77 | 19.80 | 19.80 | -3.60% | 166,738 |
| Feb 26, 2025 | 20.34 | 20.90 | 19.98 | 20.54 | 20.54 | 0.88% | 248,428 |
| Feb 25, 2025 | 20.73 | 20.73 | 20.23 | 20.36 | 20.36 | -2.96% | 225,787 |
| Feb 24, 2025 | 21.50 | 21.51 | 20.49 | 20.98 | 20.98 | -2.19% | 415,238 |
| Feb 21, 2025 | 22.41 | 22.48 | 21.41 | 21.45 | 21.45 | -3.85% | 297,685 |
| Feb 20, 2025 | 22.20 | 22.63 | 21.94 | 22.31 | 22.31 | 1.04% | 538,483 |
| Feb 19, 2025 | 21.40 | 22.14 | 21.36 | 22.08 | 22.08 | 2.51% | 706,731 |
| Feb 18, 2025 | 21.36 | 21.63 | 21.23 | 21.54 | 21.54 | 0.61% | 224,740 |
| Feb 14, 2025 | 21.34 | 21.44 | 21.15 | 21.41 | 21.41 | -1.20% | 377,857 |
| Feb 13, 2025 | 21.35 | 21.70 | 21.23 | 21.67 | 21.67 | 0.74% | 262,495 |
| Feb 12, 2025 | 21.32 | 21.68 | 21.05 | 21.51 | 21.51 | -1.19% | 163,671 |
| Feb 11, 2025 | 21.55 | 21.86 | 21.55 | 21.77 | 21.77 | -0.32% | 119,979 |
| Feb 10, 2025 | 22.00 | 22.17 | 21.72 | 21.84 | 21.84 | 1.06% | 163,597 |
| Feb 7, 2025 | 22.29 | 22.54 | 21.42 | 21.61 | 21.61 | -2.96% | 382,945 |
| Feb 6, 2025 | 22.09 | 22.52 | 22.09 | 22.27 | 22.27 | 1.23% | 304,101 |
| Feb 5, 2025 | 21.86 | 22.06 | 21.70 | 22.00 | 22.00 | 0.50% | 307,574 |
| Feb 4, 2025 | 21.96 | 22.07 | 21.65 | 21.89 | 21.89 | 0.55% | 226,802 |
| Feb 3, 2025 | 21.85 | 22.22 | 21.52 | 21.77 | 21.77 | -2.03% | 368,160 |
| Jan 31, 2025 | 22.58 | 22.80 | 22.19 | 22.22 | 22.22 | 0.09% | 514,302 |
| Jan 30, 2025 | 22.66 | 23.13 | 22.02 | 22.20 | 22.20 | -12.50% | 893,764 |
| Jan 29, 2025 | 25.85 | 25.87 | 25.18 | 25.37 | 25.37 | -2.08% | 479,498 |
| Jan 28, 2025 | 24.37 | 26.06 | 24.18 | 25.91 | 25.91 | 5.76% | 356,168 |
| Jan 27, 2025 | 23.33 | 24.57 | 23.25 | 24.50 | 24.50 | -4.33% | 762,639 |
| Jan 24, 2025 | 25.78 | 25.90 | 25.36 | 25.61 | 25.61 | -1.16% | 197,738 |
| Jan 23, 2025 | 25.34 | 25.91 | 25.34 | 25.91 | 25.91 | 0.08% | 235,608 |
| Jan 22, 2025 | 24.93 | 25.96 | 24.79 | 25.89 | 25.89 | 8.15% | 227,902 |
| Jan 21, 2025 | 24.09 | 24.16 | 23.63 | 23.94 | 23.94 | -0.21% | 135,975 |