Skip to main content
logo
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
25.47
+1.26 (5.20%)
At close: Aug 6, 2026, 4:00 PM EDT
25.22
-0.25 (-0.98%)
Pre-market: Aug 7, 2026, 5:41 AM EDT

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202624.3525.6324.3525.4725.475.20%839,207
Aug 5, 202625.1025.2924.0724.2124.21-2.30%942,171
Aug 4, 202623.5825.4223.5824.7824.782.14%1,640,055
Aug 3, 202623.2524.6623.1524.2624.269.72%2,695,283
Jul 31, 202620.7522.2920.7122.1122.115.79%1,964,948
Jul 30, 202619.8321.4719.3420.9020.9030.14%7,372,907
Jul 29, 202616.1716.8015.7916.0616.06-0.74%3,164,604
Jul 28, 202616.1716.7316.0016.1816.182.28%1,319,101
Jul 27, 202615.8716.2315.7515.8215.823.74%1,023,887
Jul 24, 202615.7215.8115.1715.2515.250.20%1,039,251
Jul 23, 202615.9216.0414.9115.2215.22-4.70%1,095,632
Jul 22, 202616.8116.8215.6815.9715.97-3.62%942,462
Jul 21, 202616.7216.8916.4716.5716.57-2.47%750,880
Jul 20, 202616.0217.0415.9516.9916.994.43%1,309,256
Jul 17, 202616.3516.6415.9016.2716.27-3.67%1,370,366
Jul 16, 202616.6617.3016.1516.8916.892.74%1,812,873
Jul 15, 202615.7816.7215.7216.4416.445.52%1,677,662
Jul 14, 202615.4115.8515.0815.5815.58-3.23%1,748,894
Jul 13, 202615.8416.3015.5416.1016.103.07%1,791,151
Jul 10, 202615.8016.1615.3315.6215.620.45%1,356,416
Jul 9, 202614.7415.5914.6915.5515.550.58%1,593,498
Jul 8, 202615.5115.6415.3415.4615.46-3.07%1,567,156
Jul 7, 202616.2116.4915.9015.9515.951.08%2,219,786
Jul 6, 202615.8115.9515.3315.7815.78-1.68%1,415,293
Jul 2, 202615.6316.2115.5416.0516.052.82%2,174,785
Jul 1, 202615.3015.9614.8715.6115.616.12%3,905,469
Jun 30, 202614.5414.8114.2814.7114.712.44%2,170,998
Jun 29, 202615.0815.3214.2414.3614.36-1.91%2,368,638
Jun 26, 202613.5414.9913.4214.6414.6410.66%5,269,895
Jun 25, 202614.0014.1112.9613.2313.23-7.03%2,980,442
Jun 24, 202614.7015.2914.1714.2314.23-4.56%1,407,690
Jun 23, 202614.8315.1614.6514.9114.913.61%2,144,474
Jun 22, 202615.0015.5314.3714.3914.39-6.13%2,093,293
Jun 18, 202615.2815.5214.8715.3315.33-0.13%1,972,165
Jun 17, 202616.2816.2815.2215.3515.35-7.53%1,388,908
Jun 16, 202616.7316.8016.3516.6016.60-3.15%1,100,681
Jun 15, 202616.8817.2816.5517.1417.144.77%1,581,752
Jun 12, 202616.4616.4615.6516.3616.360.31%1,481,289
Jun 11, 202616.7816.8815.8116.3116.31-3.78%2,486,804
Jun 10, 202617.0017.6016.9416.9516.95-2.87%1,096,376
Jun 9, 202617.9518.2317.0517.4517.45-4.23%1,448,830
Jun 8, 202618.5018.6817.9518.2218.22-2.36%1,372,014
Jun 5, 202619.6819.8218.4518.6618.66-5.47%1,545,600
Jun 4, 202620.4220.4719.5819.7419.740.41%1,555,476
Jun 3, 202620.7520.9019.3719.6619.66-6.43%2,097,928
Jun 2, 202621.5822.2120.9221.0121.01-8.37%3,455,139
Jun 1, 202623.3023.4922.7022.9322.934.75%4,328,370
May 29, 202620.3221.9220.3121.8921.8910.56%4,076,620
May 28, 202618.5520.0118.5319.8019.806.97%3,413,547
May 27, 202618.3518.8018.2318.5118.51-1.65%2,467,372