Skip to main content
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
18.44
+0.12 (0.66%)
At close: Mar 4, 2026, 4:00 PM EST
18.64
+0.20 (1.08%)
After-hours: Mar 4, 2026, 7:57 PM EST

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.1218.9718.0218.4418.440.66%1,085,061
Mar 3, 202617.3518.5717.3318.3218.322.81%1,286,729
Mar 2, 202617.3118.0917.1717.8217.822.77%1,085,882
Feb 27, 202617.1917.7017.1117.3417.34-4.67%790,345
Feb 26, 202618.3818.6817.9118.1918.190.60%1,181,829
Feb 25, 202617.1718.1217.1718.0818.085.94%1,183,974
Feb 24, 202616.6617.0816.4317.0717.072.26%597,287
Feb 23, 202617.7117.7116.5516.6916.69-6.29%1,382,410
Feb 20, 202617.7618.0717.6417.8117.81-0.72%651,739
Feb 19, 202618.1018.4817.7917.9417.94-0.17%510,386
Feb 18, 202617.8018.2217.6717.9717.971.30%735,914
Feb 17, 202617.9418.0417.5117.7417.74-2.10%1,032,674
Feb 13, 202618.3618.5017.8318.1218.12-0.55%751,235
Feb 12, 202618.4018.5817.8518.2218.22-0.98%1,166,044
Feb 11, 202619.5019.5018.1218.4018.40-4.51%1,378,319
Feb 10, 202619.8320.2319.2119.2719.27-0.10%1,263,870
Feb 9, 202618.4319.4118.1519.2919.296.28%1,898,208
Feb 6, 202617.9518.2117.4518.1518.153.54%1,416,648
Feb 5, 202618.8518.8617.3917.5317.53-9.92%1,758,150
Feb 4, 202619.1219.8619.0019.4619.461.41%1,298,800
Feb 3, 202620.1920.2218.9219.1919.19-5.70%3,239,509
Feb 2, 202621.0421.0620.2420.3520.35-3.28%860,069
Jan 30, 202621.8921.9420.6521.0421.04-1.22%1,424,271
Jan 29, 202621.9922.3619.9821.3021.30-20.19%4,490,921
Jan 28, 202626.9626.9626.3126.6926.690.29%1,005,383
Jan 27, 202625.8626.8325.8226.6126.614.57%444,598
Jan 26, 202624.9725.9024.6525.4525.451.72%551,234
Jan 23, 202623.6325.5423.5525.0225.026.20%648,672
Jan 22, 202623.1423.6322.8623.5623.563.15%499,041
Jan 21, 202623.7523.7522.2222.8422.84-4.27%521,452
Jan 20, 202623.5024.1023.3523.8623.86-2.29%286,899
Jan 16, 202624.1524.7924.1024.4224.421.03%245,956
Jan 15, 202624.9924.9924.0824.1724.17-1.31%352,031
Jan 14, 202625.2825.3724.2024.4924.49-4.60%344,571
Jan 13, 202626.0226.2225.1525.6725.67-2.54%408,485
Jan 12, 202626.2426.7926.2426.3426.34-1.10%174,436
Jan 9, 202626.0526.6725.8526.6326.630.46%180,067
Jan 8, 202626.8826.9826.2726.5126.51-2.21%185,176
Jan 7, 202626.6727.7926.5327.1127.111.99%266,267
Jan 6, 202626.0526.5925.6226.5826.582.35%246,049
Jan 5, 202626.0826.3025.6125.9725.97-0.04%255,510
Jan 2, 202627.2227.2425.6625.9825.98-4.44%343,960
Dec 31, 202527.6527.6527.1427.1927.19-1.70%98,476
Dec 30, 202527.4827.8727.4327.6627.660.28%94,473
Dec 29, 202527.4127.7327.2927.5827.58-0.32%122,270
Dec 26, 202527.6027.7127.4727.6727.67-0.27%90,661
Dec 24, 202527.5027.8527.3927.7527.750.53%69,527
Dec 23, 202527.3827.6827.3827.6027.600.77%167,605
Dec 22, 202527.5627.8027.1427.3927.39-0.47%186,237
Dec 19, 202527.6727.7327.1527.5227.520.81%260,362
Dec 18, 202526.6927.9126.6727.3027.303.25%203,376
Dec 17, 202526.5326.8326.3426.4426.44-0.24%166,123
Dec 16, 202526.0026.5825.8826.5026.500.77%83,869
Dec 15, 202526.9626.9626.0726.3026.30-1.53%110,118
Dec 12, 202526.8927.1026.4926.7126.71-2.20%142,568
Dec 11, 202526.5027.5626.4927.3127.312.06%296,440
Dec 10, 202527.4327.4326.4026.7626.76-5.30%449,751
Dec 9, 202528.0828.3127.9428.2628.260.47%68,932
Dec 8, 202527.5428.3427.5428.1228.123.04%206,971
Dec 5, 202527.1427.3226.8527.2927.290.96%147,527
Dec 4, 202526.9927.1226.6027.0327.031.06%216,355
Dec 3, 202526.5227.4426.4326.7526.75-5.01%410,737
Dec 2, 202527.7328.5327.7328.1628.161.11%109,834
Dec 1, 202527.8828.1127.5627.8527.85-1.73%71,479
Nov 28, 202527.8428.4627.7928.3428.342.46%115,081
Nov 26, 202527.7727.9727.1927.6627.663.35%193,586
Nov 25, 202526.3826.9225.4026.7626.761.42%243,541
Nov 24, 202526.5526.7025.7426.3926.391.06%284,776
Nov 21, 202526.8926.9325.7626.1126.11-3.03%322,683
Nov 20, 202528.5628.6126.6526.9326.93-3.13%233,844
Nov 19, 202528.0728.7227.3227.8027.80-2.80%307,604
Nov 18, 202528.8829.3427.7728.6028.60-5.45%340,260
Nov 17, 202530.2730.7529.9130.2530.25-0.86%153,691
Nov 14, 202529.0730.7029.0430.5130.512.50%148,144
Nov 13, 202530.6030.9329.5329.7729.77-3.03%195,222
Nov 12, 202530.4130.7529.3230.7030.700.96%141,234
Nov 11, 202530.0030.5129.6730.4130.410.97%136,340
Nov 10, 202529.3430.1629.2630.1230.123.75%238,405
Nov 7, 202529.0529.3028.6429.0329.03-0.34%192,732
Nov 6, 202530.1230.1428.9729.1329.13-3.80%226,345
Nov 5, 202530.9831.1630.2330.2830.28-2.92%307,819
Nov 4, 202530.8631.2930.4131.1931.19-1.08%181,808
Nov 3, 202531.8032.4631.2231.5331.53-0.35%388,305
Oct 31, 202533.0133.0131.2731.6431.64-3.14%674,956
Oct 30, 202533.1333.7532.1832.6732.67-6.37%1,012,642
Oct 29, 202535.0935.0934.0534.8934.890.37%1,053,949
Oct 28, 202535.7836.1134.5534.7634.763.85%723,643
Oct 27, 202533.4233.7833.1033.4733.473.32%299,988
Oct 24, 202532.1832.6232.1832.4032.391.05%173,510
Oct 23, 202532.2632.4331.8932.0632.06-0.01%138,847
Oct 22, 202532.0132.6331.7432.0632.060.91%348,096
Oct 21, 202531.6331.8231.1631.7731.770.47%123,824
Oct 20, 202531.2831.8331.2831.6231.621.35%99,340
Oct 17, 202530.6031.4530.5031.2031.200.55%107,861
Oct 16, 202531.1631.5630.5931.0331.03-0.43%149,117
Oct 15, 202531.4431.6830.9431.1731.17-0.39%124,539
Oct 14, 202530.8031.4330.3531.2931.29-0.09%108,757
Oct 13, 202531.4831.5331.0731.3231.311.15%100,483
Oct 10, 202532.0132.4930.8030.9630.96-4.30%231,958
Oct 9, 202532.4332.5531.8032.3532.35-1.08%164,230