GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
24.20
-0.68 (-2.73%)
At close: Sep 16, 2026, 4:00 PM EDT
24.40
+0.20 (0.83%)
After-hours: Sep 16, 2026, 7:47 PM EDT
MSFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 24.54 | 24.75 | 24.31 | 24.40 | - | -1.93% | 73,862 |
| Sep 15, 2026 | 25.30 | 25.72 | 24.76 | 24.88 | 24.88 | -3.57% | 140,955 |
| Sep 14, 2026 | 24.90 | 26.19 | 24.76 | 25.80 | 25.80 | 3.99% | 285,348 |
| 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 |
| Jul 27, 2026 | 15.87 | 16.23 | 15.75 | 15.82 | 15.82 | 3.74% | 1,035,952 |
| Jul 24, 2026 | 15.72 | 15.81 | 15.17 | 15.25 | 15.25 | 0.20% | 1,042,916 |
| Jul 23, 2026 | 15.92 | 16.04 | 14.91 | 15.22 | 15.22 | -4.70% | 1,100,167 |
| Jul 22, 2026 | 16.81 | 16.82 | 15.68 | 15.97 | 15.97 | -3.62% | 1,070,903 |
| Jul 21, 2026 | 16.72 | 16.89 | 16.47 | 16.57 | 16.57 | -2.47% | 777,275 |
| Jul 20, 2026 | 16.02 | 17.04 | 15.95 | 16.99 | 16.99 | 4.43% | 1,332,791 |
| Jul 17, 2026 | 16.35 | 16.64 | 15.90 | 16.27 | 16.27 | -3.67% | 1,371,087 |
| Jul 16, 2026 | 16.66 | 17.30 | 16.15 | 16.89 | 16.89 | 2.74% | 1,858,675 |
| Jul 15, 2026 | 15.78 | 16.72 | 15.72 | 16.44 | 16.44 | 5.52% | 1,702,726 |
| Jul 14, 2026 | 15.41 | 15.85 | 15.08 | 15.58 | 15.58 | -3.23% | 1,756,865 |
| Jul 13, 2026 | 15.84 | 16.30 | 15.54 | 16.10 | 16.10 | 3.07% | 1,814,683 |
| Jul 10, 2026 | 15.80 | 16.16 | 15.33 | 15.62 | 15.62 | 0.45% | 1,357,446 |
| Jul 9, 2026 | 14.74 | 15.59 | 14.69 | 15.55 | 15.55 | 0.58% | 1,604,593 |
| Jul 8, 2026 | 15.51 | 15.64 | 15.34 | 15.46 | 15.46 | -3.07% | 1,567,998 |