GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
27.67
-0.08 (-0.29%)
At close: Dec 26, 2025, 4:00 PM EST
27.55
-0.12 (-0.43%)
After-hours: Dec 26, 2025, 7:49 PM EST
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 27.60 | 27.71 | 27.47 | 27.67 | 27.67 | -0.27% | 90,661 |
| Dec 24, 2025 | 27.50 | 27.85 | 27.39 | 27.75 | 27.75 | 0.53% | 69,527 |
| Dec 23, 2025 | 27.38 | 27.68 | 27.38 | 27.60 | 27.60 | 0.77% | 167,605 |
| Dec 22, 2025 | 27.56 | 27.80 | 27.14 | 27.39 | 27.39 | -0.47% | 186,237 |
| Dec 19, 2025 | 27.67 | 27.73 | 27.15 | 27.52 | 27.52 | 0.81% | 260,362 |
| Dec 18, 2025 | 26.69 | 27.91 | 26.67 | 27.30 | 27.30 | 3.25% | 203,376 |
| Dec 17, 2025 | 26.53 | 26.83 | 26.34 | 26.44 | 26.44 | -0.24% | 166,123 |
| Dec 16, 2025 | 26.00 | 26.58 | 25.88 | 26.50 | 26.50 | 0.77% | 83,869 |
| Dec 15, 2025 | 26.96 | 26.96 | 26.07 | 26.30 | 26.30 | -1.53% | 110,118 |
| Dec 12, 2025 | 26.89 | 27.10 | 26.49 | 26.71 | 26.71 | -2.20% | 142,568 |
| Dec 11, 2025 | 26.50 | 27.56 | 26.49 | 27.31 | 27.31 | 2.06% | 296,440 |
| Dec 10, 2025 | 27.43 | 27.43 | 26.40 | 26.76 | 26.76 | -5.30% | 449,751 |
| Dec 9, 2025 | 28.08 | 28.31 | 27.94 | 28.26 | 28.26 | 0.47% | 68,932 |
| Dec 8, 2025 | 27.54 | 28.34 | 27.54 | 28.12 | 28.12 | 3.04% | 206,971 |
| Dec 5, 2025 | 27.14 | 27.32 | 26.85 | 27.29 | 27.29 | 0.96% | 147,527 |
| Dec 4, 2025 | 26.99 | 27.12 | 26.60 | 27.03 | 27.03 | 1.06% | 216,355 |
| Dec 3, 2025 | 26.52 | 27.44 | 26.43 | 26.75 | 26.75 | -5.01% | 410,737 |
| Dec 2, 2025 | 27.73 | 28.53 | 27.73 | 28.16 | 28.16 | 1.11% | 109,834 |
| Dec 1, 2025 | 27.88 | 28.11 | 27.56 | 27.85 | 27.85 | -1.73% | 71,479 |
| Nov 28, 2025 | 27.84 | 28.46 | 27.79 | 28.34 | 28.34 | 2.46% | 115,081 |
| Nov 26, 2025 | 27.77 | 27.97 | 27.19 | 27.66 | 27.66 | 3.35% | 193,586 |
| Nov 25, 2025 | 26.38 | 26.92 | 25.40 | 26.76 | 26.76 | 1.42% | 243,541 |
| Nov 24, 2025 | 26.55 | 26.70 | 25.74 | 26.39 | 26.39 | 1.06% | 284,776 |
| Nov 21, 2025 | 26.89 | 26.93 | 25.76 | 26.11 | 26.11 | -3.03% | 322,683 |
| Nov 20, 2025 | 28.56 | 28.61 | 26.65 | 26.93 | 26.93 | -3.13% | 233,844 |
| Nov 19, 2025 | 28.07 | 28.72 | 27.32 | 27.80 | 27.80 | -2.80% | 307,604 |
| Nov 18, 2025 | 28.88 | 29.34 | 27.77 | 28.60 | 28.60 | -5.45% | 340,260 |
| Nov 17, 2025 | 30.27 | 30.75 | 29.91 | 30.25 | 30.25 | -0.86% | 153,691 |
| Nov 14, 2025 | 29.07 | 30.70 | 29.04 | 30.51 | 30.51 | 2.50% | 148,144 |
| Nov 13, 2025 | 30.60 | 30.93 | 29.53 | 29.77 | 29.77 | -3.03% | 195,222 |
| Nov 12, 2025 | 30.41 | 30.75 | 29.32 | 30.70 | 30.70 | 0.96% | 141,234 |
| Nov 11, 2025 | 30.00 | 30.51 | 29.67 | 30.41 | 30.41 | 0.97% | 136,340 |
| Nov 10, 2025 | 29.34 | 30.16 | 29.26 | 30.12 | 30.12 | 3.75% | 238,405 |
| Nov 7, 2025 | 29.05 | 29.30 | 28.64 | 29.03 | 29.03 | -0.34% | 192,732 |
| Nov 6, 2025 | 30.12 | 30.14 | 28.97 | 29.13 | 29.13 | -3.80% | 226,345 |
| Nov 5, 2025 | 30.98 | 31.16 | 30.23 | 30.28 | 30.28 | -2.92% | 307,819 |
| Nov 4, 2025 | 30.86 | 31.29 | 30.41 | 31.19 | 31.19 | -1.08% | 181,808 |
| Nov 3, 2025 | 31.80 | 32.46 | 31.22 | 31.53 | 31.53 | -0.35% | 388,305 |
| Oct 31, 2025 | 33.01 | 33.01 | 31.27 | 31.64 | 31.64 | -3.14% | 674,956 |
| Oct 30, 2025 | 33.13 | 33.75 | 32.18 | 32.67 | 32.67 | -6.37% | 1,012,642 |
| Oct 29, 2025 | 35.09 | 35.09 | 34.05 | 34.89 | 34.89 | 0.37% | 1,053,949 |
| Oct 28, 2025 | 35.78 | 36.11 | 34.55 | 34.76 | 34.76 | 3.85% | 723,643 |
| Oct 27, 2025 | 33.42 | 33.78 | 33.10 | 33.47 | 33.47 | 3.32% | 299,988 |
| Oct 24, 2025 | 32.18 | 32.62 | 32.18 | 32.40 | 32.39 | 1.05% | 173,510 |
| Oct 23, 2025 | 32.26 | 32.43 | 31.89 | 32.06 | 32.06 | -0.01% | 138,847 |
| Oct 22, 2025 | 32.01 | 32.63 | 31.74 | 32.06 | 32.06 | 0.91% | 348,096 |
| Oct 21, 2025 | 31.63 | 31.82 | 31.16 | 31.77 | 31.77 | 0.47% | 123,824 |
| Oct 20, 2025 | 31.28 | 31.83 | 31.28 | 31.62 | 31.62 | 1.35% | 99,340 |
| Oct 17, 2025 | 30.60 | 31.45 | 30.50 | 31.20 | 31.20 | 0.55% | 107,861 |
| Oct 16, 2025 | 31.16 | 31.56 | 30.59 | 31.03 | 31.03 | -0.43% | 149,117 |