GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
33.72
+1.30 (4.01%)
At close: Apr 28, 2026, 4:00 PM EDT
33.72
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 31.90 | 32.83 | 30.17 | 32.42 | 32.42 | 2.20% | 9,921 |
| Apr 24, 2026 | 29.61 | 31.81 | 29.61 | 31.72 | 31.72 | 1.38% | 3,084 |
| Apr 23, 2026 | 29.72 | 31.29 | 28.93 | 31.29 | 31.29 | 7.42% | 5,953 |
| Apr 22, 2026 | 30.78 | 30.86 | 28.00 | 29.13 | 29.13 | -18.55% | 17,466 |
| Apr 21, 2026 | 33.91 | 35.76 | 33.91 | 35.76 | 35.76 | 7.81% | 9,397 |
| Apr 20, 2026 | 36.91 | 37.00 | 33.17 | 33.17 | 33.17 | -5.21% | 14,628 |
| Apr 17, 2026 | 40.07 | 41.54 | 31.50 | 35.00 | 35.00 | -23.43% | 31,950 |
| Apr 16, 2026 | 50.40 | 50.40 | 45.70 | 45.70 | 45.70 | -7.82% | 1,561 |
| Apr 15, 2026 | 52.87 | 52.87 | 49.58 | 49.58 | 49.58 | -9.01% | 1,669 |
| Apr 14, 2026 | 50.89 | 54.94 | 50.35 | 54.49 | 54.49 | -7.58% | 4,460 |
| Apr 13, 2026 | 64.73 | 65.21 | 58.95 | 58.95 | 58.95 | -5.68% | 2,632 |
| Apr 10, 2026 | 61.00 | 62.51 | 61.00 | 62.51 | 62.51 | 0.37% | 334 |
| Apr 9, 2026 | 61.78 | 62.50 | 61.00 | 62.28 | 62.28 | -0.96% | 1,473 |
| Apr 8, 2026 | 57.21 | 63.79 | 57.21 | 62.88 | 62.88 | -7.59% | 4,850 |
| Apr 7, 2026 | 68.38 | 69.00 | 67.42 | 68.04 | 68.04 | 6.42% | 3,801 |
| Apr 6, 2026 | 66.46 | 66.46 | 63.94 | 63.94 | 63.94 | -13.24% | 1,592 |
| Apr 2, 2026 | 76.74 | 76.74 | 72.55 | 73.70 | 73.70 | 4.85% | 3,309 |
| Apr 1, 2026 | 68.00 | 71.20 | 67.71 | 70.29 | 70.29 | 3.04% | 5,119 |
| Mar 31, 2026 | 70.00 | 75.30 | 68.00 | 68.22 | 68.22 | -5.38% | 3,649 |
| Mar 30, 2026 | 63.01 | 72.10 | 63.00 | 72.10 | 72.10 | 7.27% | 4,686 |
| Mar 27, 2026 | 65.29 | 69.32 | 65.29 | 67.21 | 67.21 | 10.60% | 6,272 |
| Mar 26, 2026 | 56.50 | 61.34 | 56.50 | 60.77 | 60.77 | 8.56% | 2,562 |
| Mar 25, 2026 | 52.73 | 55.98 | 52.56 | 55.98 | 55.98 | -4.18% | 1,856 |
| Mar 24, 2026 | 56.00 | 59.20 | 56.00 | 58.42 | 58.42 | 3.01% | 1,528 |
| Mar 23, 2026 | 59.10 | 59.10 | 56.70 | 56.72 | 56.72 | -3.75% | 1,360 |
| Mar 20, 2026 | 58.00 | 60.18 | 57.18 | 58.93 | 58.93 | 3.34% | 3,724 |
| Mar 19, 2026 | 58.64 | 59.16 | 56.96 | 57.02 | 57.02 | 3.81% | 2,419 |
| Mar 18, 2026 | 52.51 | 54.93 | 52.51 | 54.93 | 54.93 | 12.30% | 3,848 |
| Mar 17, 2026 | 50.33 | 50.57 | 48.92 | 48.92 | 48.92 | -3.72% | 2,182 |
| Mar 16, 2026 | 52.06 | 52.06 | 50.50 | 50.80 | 50.80 | -10.80% | 1,110 |
| Mar 13, 2026 | 52.68 | 57.40 | 51.50 | 56.96 | 56.96 | -3.93% | 5,442 |
| Mar 12, 2026 | 61.50 | 61.50 | 59.29 | 59.29 | 59.29 | 1.52% | 1,155 |
| Mar 11, 2026 | 58.62 | 60.30 | 57.61 | 58.40 | 58.40 | 0.17% | 5,427 |
| Mar 10, 2026 | 55.80 | 59.53 | 54.99 | 58.30 | 58.30 | 0.52% | 4,275 |
| Mar 9, 2026 | 61.42 | 61.42 | 57.90 | 58.00 | 58.00 | -7.94% | 7,235 |
| Mar 6, 2026 | 61.70 | 63.00 | 61.70 | 63.00 | 63.00 | 9.02% | 2,632 |
| Mar 5, 2026 | 53.50 | 59.31 | 53.50 | 57.79 | 57.79 | 8.78% | 9,608 |
| Mar 4, 2026 | 56.53 | 56.53 | 49.99 | 53.13 | 53.13 | -20.58% | 11,899 |
| Mar 3, 2026 | 67.57 | 69.55 | 64.00 | 66.89 | 66.89 | 6.81% | 8,274 |
| Mar 2, 2026 | 67.14 | 67.14 | 61.00 | 62.63 | 62.63 | -12.75% | 4,852 |
| Feb 27, 2026 | 71.61 | 72.00 | 71.00 | 71.78 | 71.78 | 5.56% | 3,606 |
| Feb 26, 2026 | 65.50 | 71.19 | 65.50 | 68.00 | 68.00 | 3.51% | 5,873 |
| Feb 25, 2026 | 72.73 | 72.73 | 63.00 | 65.69 | 65.69 | -17.36% | 6,552 |
| Feb 24, 2026 | 85.00 | 85.78 | 79.26 | 79.50 | 79.50 | -1.33% | 3,040 |
| Feb 23, 2026 | 75.73 | 81.00 | 73.78 | 80.56 | 80.56 | 11.16% | 15,208 |
| Feb 20, 2026 | 73.70 | 73.70 | 66.65 | 72.47 | 72.47 | -3.09% | 8,676 |
| Feb 19, 2026 | 83.00 | 83.00 | 74.56 | 74.78 | 74.78 | -6.57% | 4,521 |
| Feb 18, 2026 | 76.21 | 81.31 | 73.28 | 80.04 | 80.04 | 5.72% | 10,754 |
| Feb 17, 2026 | 76.42 | 78.28 | 72.79 | 75.71 | 75.71 | 7.47% | 3,854 |
| Feb 13, 2026 | 77.44 | 81.77 | 69.61 | 70.44 | 70.44 | -17.58% | 9,055 |
| Feb 12, 2026 | 83.50 | 88.42 | 80.59 | 85.47 | 85.46 | 4.67% | 10,881 |
| Feb 11, 2026 | 77.30 | 81.65 | 76.30 | 81.65 | 81.65 | 10.80% | 14,444 |
| Feb 10, 2026 | 72.11 | 73.69 | 68.20 | 73.69 | 73.69 | 7.91% | 11,703 |
| Feb 9, 2026 | 80.63 | 82.00 | 68.29 | 68.29 | 68.29 | -5.64% | 16,877 |
| Feb 6, 2026 | 127.26 | 127.48 | 72.38 | 72.38 | 72.37 | -52.58% | 50,282 |
| Feb 5, 2026 | 128.10 | 156.71 | 125.83 | 152.62 | 152.62 | 35.33% | 52,810 |
| Feb 4, 2026 | 111.33 | 124.83 | 111.33 | 112.77 | 112.77 | 6.42% | 12,097 |
| Feb 3, 2026 | 98.65 | 114.00 | 97.67 | 105.97 | 105.97 | 8.96% | 9,320 |
| Feb 2, 2026 | 97.00 | 97.56 | 87.97 | 97.26 | 97.26 | 13.51% | 7,703 |
| Jan 30, 2026 | 95.18 | 97.50 | 85.38 | 85.69 | 85.69 | -9.77% | 5,068 |
| Jan 29, 2026 | 82.00 | 97.33 | 82.00 | 94.97 | 94.97 | 20.47% | 11,201 |
| Jan 28, 2026 | 72.72 | 80.25 | 72.48 | 78.83 | 78.83 | 3.30% | 5,980 |
| Jan 27, 2026 | 77.78 | 80.50 | 76.30 | 76.31 | 76.31 | -1.10% | 7,888 |
| Jan 26, 2026 | 78.16 | 78.45 | 75.34 | 77.16 | 77.16 | 2.71% | 6,470 |
| Jan 23, 2026 | 76.98 | 78.03 | 70.33 | 75.12 | 75.12 | -2.74% | 5,727 |
| Jan 22, 2026 | 74.59 | 77.98 | 74.59 | 77.24 | 77.24 | 3.43% | 10,304 |
| Jan 21, 2026 | 76.83 | 81.56 | 73.45 | 74.68 | 74.68 | -4.13% | 14,254 |
| Jan 20, 2026 | 75.53 | 78.51 | 75.24 | 77.89 | 77.89 | 15.10% | 4,581 |
| Jan 16, 2026 | 68.56 | 71.46 | 67.14 | 67.67 | 67.67 | -3.15% | 4,868 |
| Jan 15, 2026 | 66.31 | 69.87 | 65.47 | 69.87 | 69.87 | 9.39% | 7,938 |
| Jan 14, 2026 | 61.92 | 66.00 | 56.78 | 63.87 | 63.87 | -7.56% | 5,847 |
| Jan 13, 2026 | 74.87 | 75.96 | 68.29 | 69.10 | 69.10 | -13.13% | 4,091 |
| Jan 12, 2026 | 84.43 | 84.43 | 79.15 | 79.54 | 79.54 | -5.76% | 1,677 |
| Jan 9, 2026 | 78.64 | 85.72 | 78.61 | 84.41 | 84.40 | 12.02% | 11,877 |
| Jan 8, 2026 | 85.68 | 85.68 | 74.96 | 75.35 | 75.35 | -7.33% | 2,630 |
| Jan 7, 2026 | 76.40 | 82.20 | 76.40 | 81.31 | 81.31 | -4.45% | 3,883 |
| Jan 6, 2026 | 81.50 | 88.28 | 81.50 | 85.10 | 85.10 | 7.85% | 3,316 |
| Jan 5, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -9.78% | 1,267 |
| Jan 2, 2026 | 87.69 | 87.69 | 85.05 | 87.46 | 87.46 | -6.33% | 1,175 |
| Dec 31, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 4.55% | 462 |
| Dec 30, 2025 | 88.84 | 89.31 | 86.83 | 89.31 | 89.31 | -0.15% | 1,801 |
| Dec 29, 2025 | 86.75 | 89.44 | 86.75 | 89.44 | 89.44 | 4.13% | 661 |
| Dec 26, 2025 | 87.93 | 87.93 | 85.89 | 85.89 | 85.89 | -1.01% | 877 |
| Dec 24, 2025 | 89.31 | 89.31 | 86.77 | 86.77 | 86.77 | -0.32% | 1,800 |
| Dec 23, 2025 | 85.13 | 87.05 | 85.13 | 87.05 | 87.05 | 7.39% | 1,458 |
| Dec 22, 2025 | 75.80 | 81.06 | 75.80 | 81.06 | 81.06 | 1.12% | 1,409 |
| Dec 19, 2025 | 81.87 | 81.87 | 79.43 | 80.16 | 80.16 | -8.45% | 3,043 |
| Dec 18, 2025 | 79.51 | 87.56 | 79.22 | 87.56 | 87.56 | 2.66% | 2,866 |
| Dec 17, 2025 | 77.18 | 85.29 | 77.18 | 85.29 | 85.29 | 8.42% | 2,386 |
| Dec 16, 2025 | 80.40 | 80.40 | 78.66 | 78.66 | 78.66 | -6.64% | 1,647 |
| Dec 15, 2025 | 82.26 | 84.32 | 80.56 | 84.26 | 84.26 | 16.14% | 2,891 |
| Dec 12, 2025 | 67.09 | 72.55 | 67.09 | 72.55 | 72.55 | 7.37% | 2,229 |
| Dec 11, 2025 | 70.20 | 75.08 | 67.56 | 67.57 | 67.57 | 1.32% | 5,735 |
| Dec 10, 2025 | 65.73 | 66.69 | 64.11 | 66.69 | 66.69 | 4.56% | 2,020 |
| Dec 9, 2025 | 69.37 | 69.70 | 56.85 | 63.78 | 63.78 | -5.57% | 23,812 |
| Dec 8, 2025 | 67.00 | 71.77 | 66.75 | 67.55 | 67.55 | -5.36% | 4,818 |
| Dec 5, 2025 | 69.31 | 72.58 | 67.11 | 71.37 | 71.37 | 7.66% | 5,201 |
| Dec 4, 2025 | 64.36 | 68.13 | 63.21 | 66.29 | 66.29 | 1.72% | 8,916 |
| Dec 3, 2025 | 69.92 | 70.68 | 64.21 | 65.17 | 65.17 | -7.66% | 13,144 |
| Dec 2, 2025 | 71.68 | 72.00 | 68.79 | 70.58 | 70.58 | -11.05% | 9,218 |