GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
25.43
+0.27 (1.07%)
At close: May 22, 2025, 4:00 PM
24.88
-0.55 (-2.16%)
Pre-market: May 23, 2025, 8:26 AM EDT
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 25.36 | 26.04 | 25.34 | 25.43 | 25.43 | 1.07% | 106,654 |
| May 21, 2025 | 25.51 | 25.75 | 25.11 | 25.16 | 25.16 | -2.56% | 63,696 |
| May 20, 2025 | 25.61 | 25.83 | 25.44 | 25.82 | 25.82 | -0.23% | 59,350 |
| May 19, 2025 | 25.03 | 25.99 | 25.03 | 25.88 | 25.88 | 1.93% | 114,813 |
| May 16, 2025 | 25.16 | 25.41 | 24.84 | 25.39 | 25.39 | 0.32% | 93,790 |
| May 15, 2025 | 25.05 | 25.60 | 25.05 | 25.31 | 25.31 | 0.52% | 233,552 |
| May 14, 2025 | 24.66 | 25.29 | 24.66 | 25.18 | 25.18 | 1.74% | 86,132 |
| May 13, 2025 | 24.59 | 24.92 | 24.43 | 24.75 | 24.75 | -0.08% | 101,940 |
| May 12, 2025 | 24.42 | 24.78 | 23.82 | 24.77 | 24.77 | 4.65% | 138,882 |
| May 9, 2025 | 23.73 | 23.74 | 23.39 | 23.67 | 23.67 | 0.17% | 64,682 |
| May 8, 2025 | 23.55 | 24.18 | 23.35 | 23.63 | 23.63 | 2.21% | 140,974 |
| May 7, 2025 | 23.19 | 23.54 | 22.90 | 23.12 | 23.12 | - | 98,260 |
| May 6, 2025 | 23.10 | 23.55 | 23.08 | 23.12 | 23.12 | -1.15% | 91,713 |
| May 5, 2025 | 22.98 | 23.76 | 22.98 | 23.39 | 23.39 | 0.39% | 107,528 |
| May 2, 2025 | 22.99 | 23.75 | 22.80 | 23.30 | 23.30 | 4.58% | 352,804 |
| May 1, 2025 | 22.91 | 23.43 | 22.26 | 22.28 | 22.28 | 15.08% | 573,035 |
| Apr 30, 2025 | 18.86 | 19.49 | 18.33 | 19.36 | 19.36 | 0.62% | 476,909 |
| Apr 29, 2025 | 18.97 | 19.31 | 18.97 | 19.24 | 19.24 | 1.42% | 124,104 |
| Apr 28, 2025 | 19.05 | 19.10 | 18.56 | 18.97 | 18.97 | -0.26% | 140,642 |
| Apr 25, 2025 | 18.61 | 19.07 | 18.38 | 19.02 | 19.02 | 2.20% | 221,402 |
| Apr 24, 2025 | 17.54 | 18.70 | 17.51 | 18.61 | 18.61 | 6.95% | 137,197 |
| Apr 23, 2025 | 17.53 | 17.95 | 17.28 | 17.40 | 17.40 | 4.00% | 167,117 |
| Apr 22, 2025 | 16.25 | 16.80 | 16.14 | 16.73 | 16.73 | 4.30% | 193,693 |
| Apr 21, 2025 | 16.42 | 16.51 | 15.74 | 16.04 | 16.04 | -4.69% | 158,494 |
| Apr 17, 2025 | 17.36 | 17.41 | 16.76 | 16.83 | 16.83 | -2.21% | 70,892 |
| Apr 16, 2025 | 18.16 | 18.16 | 16.91 | 17.21 | 17.21 | -7.22% | 206,947 |
| Apr 15, 2025 | 18.80 | 19.12 | 18.45 | 18.55 | 18.55 | -1.28% | 235,832 |
| Apr 14, 2025 | 19.25 | 19.43 | 18.47 | 18.79 | 18.79 | -0.05% | 114,473 |
| Apr 11, 2025 | 18.12 | 18.98 | 17.96 | 18.80 | 18.80 | 3.52% | 228,984 |
| Apr 10, 2025 | 18.26 | 18.40 | 16.90 | 18.16 | 18.16 | -4.62% | 393,709 |
| Apr 9, 2025 | 15.77 | 19.30 | 15.77 | 19.04 | 19.04 | 20.13% | 539,576 |
| Apr 8, 2025 | 17.06 | 17.55 | 15.49 | 15.85 | 15.85 | -1.98% | 334,544 |
| Apr 7, 2025 | 15.49 | 17.29 | 14.97 | 16.17 | 16.17 | -1.10% | 768,296 |
| Apr 4, 2025 | 16.79 | 17.71 | 16.33 | 16.35 | 16.35 | -7.21% | 555,559 |
| Apr 3, 2025 | 17.74 | 18.00 | 17.30 | 17.62 | 17.62 | -4.76% | 186,767 |
| Apr 2, 2025 | 18.06 | 18.76 | 18.00 | 18.50 | 18.50 | -0.05% | 118,698 |
| 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 |