Skip to main content
logo
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
28.24
+0.17 (0.62%)
Oct 27, 2026, 12:02 PM EDT - Market open

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202627.9428.2027.6428.2428.240.62%66,683
Oct 26, 202627.4528.1026.9628.0728.073.18%133,983
Oct 23, 202626.4627.3626.3627.2027.201.10%107,321
Oct 22, 202628.1928.1926.8326.9126.91-4.45%181,549
Oct 21, 202627.7228.2027.4428.1628.160.38%36,194
Oct 20, 202628.2028.3127.4728.0528.05-0.61%59,480
Oct 19, 202627.7228.4627.7028.2328.221.60%71,871
Oct 16, 202629.1229.3627.3227.7827.78-3.91%140,397
Oct 15, 202628.2229.1128.0928.9128.911.94%164,827
Oct 14, 202629.5429.5428.2828.3628.36-3.50%137,049
Oct 13, 202629.5030.2229.3829.3929.390.73%186,288
Oct 12, 202628.7529.3528.7129.1829.182.25%164,565
Oct 9, 202627.7428.7427.6128.5328.534.56%184,860
Oct 8, 202628.0628.3726.8827.2927.29-2.68%268,175
Oct 7, 202628.0928.2127.5028.0428.040.15%115,905
Oct 6, 202628.1728.6527.9528.0028.001.74%197,204
Oct 5, 202627.2828.3027.1927.5227.522.78%315,405
Oct 2, 202626.9527.2926.4026.7826.781.84%237,428
Oct 1, 202627.0727.3126.2626.2926.290.09%205,608
Sep 30, 202626.2327.0326.0726.2726.271.43%268,424
Sep 29, 202625.8726.4125.2825.9025.90-0.32%264,035
Sep 28, 202625.6526.3825.3025.9825.98-2.72%298,395
Sep 25, 202624.9327.0124.8726.7126.717.40%723,151
Sep 24, 202624.6424.9724.2424.8724.87-1.05%147,291
Sep 23, 202625.2226.0124.7325.1425.130.84%285,010
Sep 22, 202625.8625.9024.4924.9224.92-1.36%329,137
Sep 21, 202624.6925.3524.2925.2725.273.30%285,420
Sep 18, 202624.9424.9624.2824.4624.46-2.12%113,216
Sep 17, 202624.8725.2924.5024.9924.993.26%103,161
Sep 16, 202624.5424.7523.9624.2024.20-2.73%153,387
Sep 15, 202625.3025.7224.7624.8824.88-3.57%142,541
Sep 14, 202624.9026.1924.7625.8025.803.99%285,508
Sep 11, 202624.8025.0924.5324.8124.811.32%96,873
Sep 10, 202624.0924.6823.8624.4924.490.35%224,316
Sep 9, 202624.5024.6624.2424.4024.40-0.88%126,544
Sep 8, 202624.5624.7224.2824.6224.62-2.39%234,383
Sep 4, 202626.2226.3525.2025.2225.22-4.08%282,927
Sep 3, 202625.5226.8725.5226.2926.295.26%449,296
Sep 2, 202625.3625.3624.7024.9824.98-1.69%182,699
Sep 1, 202625.0525.9025.0425.4125.41-2.49%234,208
Aug 31, 202626.4126.5925.9726.0626.06-2.51%275,697
Aug 28, 202625.9227.1725.8726.7326.733.40%701,837
Aug 27, 202624.8126.0124.4625.8525.853.29%529,131
Aug 26, 202624.2025.1024.1525.0325.032.06%236,023
Aug 25, 202623.9524.6123.8624.5224.521.66%193,408
Aug 24, 202623.7924.4123.6924.1224.121.60%240,908
Aug 21, 202623.4224.0523.3123.7423.740.81%173,877
Aug 20, 202623.7023.8423.4123.5523.55-0.97%259,756
Aug 19, 202623.2824.2623.2823.7823.781.11%377,779
Aug 18, 202623.5123.7323.1023.5223.520.43%356,638