GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
28.00
+0.48 (1.74%)
At close: Oct 6, 2026, 4:00 PM EDT
27.94
-0.06 (-0.21%)
After-hours: Oct 6, 2026, 7:45 PM EDT
MSFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 28.17 | 28.65 | 27.95 | 28.00 | 28.00 | 1.74% | 197,204 |
| Oct 5, 2026 | 27.28 | 28.30 | 27.19 | 27.52 | 27.52 | 2.78% | 315,405 |
| Oct 2, 2026 | 26.95 | 27.29 | 26.40 | 26.78 | 26.78 | 1.84% | 237,428 |
| Oct 1, 2026 | 27.07 | 27.31 | 26.26 | 26.29 | 26.29 | 0.09% | 205,608 |
| Sep 30, 2026 | 26.23 | 27.03 | 26.07 | 26.27 | 26.27 | 1.43% | 268,424 |
| Sep 29, 2026 | 25.87 | 26.41 | 25.28 | 25.90 | 25.90 | -0.32% | 264,035 |
| Sep 28, 2026 | 25.65 | 26.38 | 25.30 | 25.98 | 25.98 | -2.72% | 298,395 |
| Sep 25, 2026 | 24.93 | 27.01 | 24.87 | 26.71 | 26.71 | 7.40% | 723,151 |
| Sep 24, 2026 | 24.64 | 24.97 | 24.24 | 24.87 | 24.87 | -1.05% | 147,291 |
| Sep 23, 2026 | 25.22 | 26.01 | 24.73 | 25.14 | 25.13 | 0.84% | 285,010 |
| Sep 22, 2026 | 25.86 | 25.90 | 24.49 | 24.92 | 24.92 | -1.36% | 329,137 |
| Sep 21, 2026 | 24.69 | 25.35 | 24.29 | 25.27 | 25.27 | 3.30% | 285,420 |
| Sep 18, 2026 | 24.94 | 24.96 | 24.28 | 24.46 | 24.46 | -2.12% | 113,216 |
| Sep 17, 2026 | 24.87 | 25.29 | 24.50 | 24.99 | 24.99 | 3.26% | 103,161 |
| Sep 16, 2026 | 24.54 | 24.75 | 23.96 | 24.20 | 24.20 | -2.73% | 153,387 |
| Sep 15, 2026 | 25.30 | 25.72 | 24.76 | 24.88 | 24.88 | -3.57% | 142,541 |
| Sep 14, 2026 | 24.90 | 26.19 | 24.76 | 25.80 | 25.80 | 3.99% | 285,508 |
| Sep 11, 2026 | 24.80 | 25.09 | 24.53 | 24.81 | 24.81 | 1.32% | 96,873 |
| Sep 10, 2026 | 24.09 | 24.68 | 23.86 | 24.49 | 24.49 | 0.35% | 224,316 |
| Sep 9, 2026 | 24.50 | 24.66 | 24.24 | 24.40 | 24.40 | -0.88% | 126,544 |
| Sep 8, 2026 | 24.56 | 24.72 | 24.28 | 24.62 | 24.62 | -2.39% | 234,383 |
| Sep 4, 2026 | 26.22 | 26.35 | 25.20 | 25.22 | 25.22 | -4.08% | 282,927 |
| Sep 3, 2026 | 25.52 | 26.87 | 25.52 | 26.29 | 26.29 | 5.26% | 449,296 |
| Sep 2, 2026 | 25.36 | 25.36 | 24.70 | 24.98 | 24.98 | -1.69% | 182,699 |
| Sep 1, 2026 | 25.05 | 25.90 | 25.04 | 25.41 | 25.41 | -2.49% | 234,208 |
| Aug 31, 2026 | 26.41 | 26.59 | 25.97 | 26.06 | 26.06 | -2.51% | 275,697 |
| Aug 28, 2026 | 25.92 | 27.17 | 25.87 | 26.73 | 26.73 | 3.40% | 701,837 |
| Aug 27, 2026 | 24.81 | 26.01 | 24.46 | 25.85 | 25.85 | 3.29% | 529,131 |
| Aug 26, 2026 | 24.20 | 25.10 | 24.15 | 25.03 | 25.03 | 2.06% | 236,023 |
| Aug 25, 2026 | 23.95 | 24.61 | 23.86 | 24.52 | 24.52 | 1.66% | 193,408 |
| Aug 24, 2026 | 23.79 | 24.41 | 23.69 | 24.12 | 24.12 | 1.60% | 240,908 |
| Aug 21, 2026 | 23.42 | 24.05 | 23.31 | 23.74 | 23.74 | 0.81% | 173,877 |
| Aug 20, 2026 | 23.70 | 23.84 | 23.41 | 23.55 | 23.55 | -0.97% | 259,756 |
| Aug 19, 2026 | 23.28 | 24.26 | 23.28 | 23.78 | 23.78 | 1.11% | 377,779 |
| Aug 18, 2026 | 23.51 | 23.73 | 23.10 | 23.52 | 23.52 | 0.43% | 356,638 |
| Aug 17, 2026 | 24.49 | 24.61 | 23.23 | 23.42 | 23.42 | -5.91% | 559,613 |
| Aug 14, 2026 | 25.04 | 25.40 | 24.80 | 24.89 | 24.89 | -0.72% | 323,864 |
| Aug 13, 2026 | 24.79 | 25.52 | 24.74 | 25.07 | 25.07 | 1.70% | 488,867 |
| Aug 12, 2026 | 25.48 | 25.58 | 24.57 | 24.65 | 24.65 | -4.53% | 522,958 |
| Aug 11, 2026 | 25.89 | 25.93 | 25.41 | 25.82 | 25.82 | -0.92% | 327,813 |
| Aug 10, 2026 | 25.82 | 26.85 | 25.73 | 26.06 | 26.06 | 2.44% | 676,250 |
| Aug 7, 2026 | 25.50 | 25.97 | 25.33 | 25.44 | 25.44 | -0.12% | 477,515 |
| Aug 6, 2026 | 24.35 | 25.63 | 24.35 | 25.47 | 25.47 | 5.20% | 866,512 |
| Aug 5, 2026 | 25.10 | 25.29 | 24.07 | 24.21 | 24.21 | -2.30% | 1,007,784 |
| Aug 4, 2026 | 23.58 | 25.42 | 23.58 | 24.78 | 24.78 | 2.14% | 1,645,116 |
| Aug 3, 2026 | 23.25 | 24.66 | 23.15 | 24.26 | 24.26 | 9.72% | 2,704,060 |
| Jul 31, 2026 | 20.75 | 22.29 | 20.71 | 22.11 | 22.11 | 5.79% | 1,990,269 |
| Jul 30, 2026 | 19.83 | 21.47 | 19.34 | 20.90 | 20.90 | 30.14% | 7,450,394 |
| Jul 29, 2026 | 16.17 | 16.80 | 15.79 | 16.06 | 16.06 | -0.74% | 3,410,242 |
| Jul 28, 2026 | 16.17 | 16.73 | 16.00 | 16.18 | 16.18 | 2.28% | 1,331,872 |