GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
18.73
-0.29 (-1.52%)
Apr 28, 2025, 1:48 PM EDT - Market open
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.02 | 19.02 | 18.70 | 18.90 | - | -0.63% | 85,335 |
| 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 |
| 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 |