GraniteShares 2x Long MSFT Daily ETF (MSFL)

NASDAQ: MSFL · Real-Time Price · USD

16.27

-0.62 (-3.67%)

At close: Jul 17, 2026, 4:00 PM EDT

16.38

+0.11 (0.68%)

After-hours: Jul 17, 2026, 7:55 PM EDT

MSFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.35	16.64	15.90	16.27	16.27	-3.67%	1,370,366
Jul 16, 2026	16.66	17.30	16.15	16.89	16.89	2.74%	1,812,873
Jul 15, 2026	15.78	16.72	15.72	16.44	16.44	5.52%	1,677,662
Jul 14, 2026	15.41	15.85	15.08	15.58	15.58	-3.23%	1,748,894
Jul 13, 2026	15.84	16.30	15.54	16.10	16.10	3.07%	1,791,151
Jul 10, 2026	15.80	16.16	15.33	15.62	15.62	0.45%	1,356,416
Jul 9, 2026	14.74	15.59	14.69	15.55	15.55	0.58%	1,593,498
Jul 8, 2026	15.51	15.64	15.34	15.46	15.46	-3.07%	1,567,156
Jul 7, 2026	16.21	16.49	15.90	15.95	15.95	1.08%	2,219,786
Jul 6, 2026	15.81	15.95	15.33	15.78	15.78	-1.68%	1,415,293
Jul 2, 2026	15.63	16.21	15.54	16.05	16.05	2.82%	2,174,785
Jul 1, 2026	15.30	15.96	14.87	15.61	15.61	6.12%	3,905,469
Jun 30, 2026	14.54	14.81	14.28	14.71	14.71	2.44%	2,170,998
Jun 29, 2026	15.08	15.32	14.24	14.36	14.36	-1.91%	2,368,638
Jun 26, 2026	13.54	14.99	13.42	14.64	14.64	10.66%	5,269,895
Jun 25, 2026	14.00	14.11	12.96	13.23	13.23	-7.03%	2,980,442
Jun 24, 2026	14.70	15.29	14.17	14.23	14.23	-4.56%	1,407,690
Jun 23, 2026	14.83	15.16	14.65	14.91	14.91	3.61%	2,144,474
Jun 22, 2026	15.00	15.53	14.37	14.39	14.39	-6.13%	2,093,293
Jun 18, 2026	15.28	15.52	14.87	15.33	15.33	-0.13%	1,972,165
Jun 17, 2026	16.28	16.28	15.22	15.35	15.35	-7.53%	1,388,908
Jun 16, 2026	16.73	16.80	16.35	16.60	16.60	-3.15%	1,100,681
Jun 15, 2026	16.88	17.28	16.55	17.14	17.14	4.77%	1,581,752
Jun 12, 2026	16.46	16.46	15.65	16.36	16.36	0.31%	1,481,289
Jun 11, 2026	16.78	16.88	15.81	16.31	16.31	-3.78%	2,486,804
Jun 10, 2026	17.00	17.60	16.94	16.95	16.95	-2.87%	1,096,376
Jun 9, 2026	17.95	18.23	17.05	17.45	17.45	-4.23%	1,448,830
Jun 8, 2026	18.50	18.68	17.95	18.22	18.22	-2.36%	1,372,014
Jun 5, 2026	19.68	19.82	18.45	18.66	18.66	-5.47%	1,545,600
Jun 4, 2026	20.42	20.47	19.58	19.74	19.74	0.41%	1,555,476
Jun 3, 2026	20.75	20.90	19.37	19.66	19.66	-6.43%	2,097,928
Jun 2, 2026	21.58	22.21	20.92	21.01	21.01	-8.37%	3,455,139
Jun 1, 2026	23.30	23.49	22.70	22.93	22.93	4.75%	4,328,370
May 29, 2026	20.32	21.92	20.31	21.89	21.89	10.56%	4,076,620
May 28, 2026	18.55	20.01	18.53	19.80	19.80	6.97%	3,413,547
May 27, 2026	18.35	18.80	18.23	18.51	18.51	-1.65%	2,467,372
May 26, 2026	18.88	19.16	18.56	18.82	18.82	-1.16%	1,457,418
May 22, 2026	19.15	19.58	18.85	19.04	19.04	-0.47%	1,215,816
May 21, 2026	19.59	19.76	18.82	19.13	19.13	-0.47%	1,776,553
May 20, 2026	18.66	19.31	18.35	19.22	19.22	1.48%	1,252,860
May 19, 2026	20.00	20.31	18.82	18.94	18.94	-2.67%	1,666,667
May 18, 2026	18.80	19.61	18.75	19.46	19.46	0.67%	1,693,659
May 15, 2026	18.68	19.88	18.54	19.33	19.33	6.09%	2,273,930
May 14, 2026	17.82	18.44	17.49	18.22	18.22	2.13%	854,317
May 13, 2026	17.57	17.96	17.49	17.84	17.84	-1.34%	879,872
May 12, 2026	18.70	18.78	17.99	18.08	18.08	-2.52%	719,043
May 11, 2026	18.09	18.55	17.90	18.55	18.55	-1.22%	1,126,223
May 8, 2026	18.91	19.09	18.68	18.78	18.78	-2.85%	1,408,913
May 7, 2026	19.21	19.94	19.16	19.33	19.33	3.59%	2,150,866
May 6, 2026	18.15	19.08	17.91	18.66	18.66	1.05%	1,298,254