Skip to main content
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
20.20
+0.37 (1.87%)
At close: Apr 28, 2026, 4:00 PM EDT
20.10
-0.10 (-0.50%)
After-hours: Apr 28, 2026, 7:59 PM EDT

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.7220.2619.5220.2020.201.87%1,005,791
Apr 27, 202619.5719.9819.0719.8319.830.35%2,101,845
Apr 24, 202619.0519.7918.9919.7619.764.05%1,647,815
Apr 23, 202619.3119.7018.5718.9918.99-7.73%2,641,253
Apr 22, 202619.9920.6719.7620.5820.583.94%1,606,281
Apr 21, 202619.4220.0819.1719.8019.802.91%1,825,428
Apr 20, 202619.5019.7019.0819.2419.24-2.29%1,057,575
Apr 17, 202619.8520.5019.4919.6919.691.18%2,590,435
Apr 16, 202619.4219.5118.7419.4619.464.23%2,585,094
Apr 15, 202617.4518.9217.4018.6718.679.25%2,748,373
Apr 14, 202616.6717.2316.5417.0917.094.59%2,131,431
Apr 13, 202615.5016.3615.2716.3416.347.08%2,035,741
Apr 10, 202615.4815.6315.1815.2615.26-1.17%1,246,715
Apr 9, 202615.3815.4614.9415.4415.44-0.71%1,080,066
Apr 8, 202616.4016.4015.3115.5515.551.17%1,322,359
Apr 7, 202615.2015.3914.9215.3715.37-0.39%1,359,191
Apr 6, 202615.4915.5015.1515.4315.43-0.39%708,907
Apr 2, 202614.9815.5014.7315.4915.492.04%1,482,520
Apr 1, 202615.4915.5215.0815.1815.18-0.39%1,009,902
Mar 31, 202614.7815.4514.6815.2415.246.35%970,478
Mar 30, 202614.4714.8514.1314.3314.331.13%2,039,769
Mar 27, 202614.5914.6214.1514.1714.17-5.03%1,154,849
Mar 26, 202615.3215.6614.8714.9214.92-2.86%1,371,384
Mar 25, 202615.8115.8315.2415.3615.36-0.90%674,814
Mar 24, 202616.3716.3715.4315.5015.50-5.43%1,164,175
Mar 23, 202616.4816.7316.2716.3916.390.68%577,126
Mar 20, 202616.7016.7216.1416.2816.28-3.78%910,974
Mar 19, 202617.0217.2216.7616.9216.92-1.45%417,127
Mar 18, 202617.6817.7217.1017.1717.17-3.87%689,619
Mar 17, 202617.8318.3017.7117.8617.86-0.21%729,295
Mar 16, 202617.7317.9517.4617.9017.902.10%856,180
Mar 13, 202617.9918.3517.4217.5317.53-3.20%680,088
Mar 12, 202618.3518.4818.0918.1118.11-1.36%719,051
Mar 11, 202618.4718.7418.0918.3618.36-0.60%753,713
Mar 10, 202618.8718.8718.2118.4718.47-1.65%1,146,518
Mar 9, 202618.3918.8718.2718.7818.780.16%985,147
Mar 6, 202618.7719.1318.7318.7518.75-1.00%1,051,816
Mar 5, 202618.3519.0318.3518.9418.942.71%1,655,569
Mar 4, 202618.1218.9718.0218.4418.440.66%1,092,192
Mar 3, 202617.3518.5717.3318.3218.322.81%1,313,550
Mar 2, 202617.3118.0917.1717.8217.822.77%1,105,608
Feb 27, 202617.1917.7017.1117.3417.34-4.67%802,700
Feb 26, 202618.3818.6817.9118.1918.190.60%1,247,311
Feb 25, 202617.1718.1217.1718.0818.085.94%1,195,604
Feb 24, 202616.6617.0816.4317.0717.072.26%602,373
Feb 23, 202617.7117.7116.5516.6916.69-6.29%1,389,853
Feb 20, 202617.7618.0717.6417.8117.81-0.72%656,781
Feb 19, 202618.1018.4817.7917.9417.94-0.17%530,888
Feb 18, 202617.8018.2217.6717.9717.971.30%761,990
Feb 17, 202617.9418.0417.5117.7417.74-2.10%1,038,095
Feb 13, 202618.3618.5017.8318.1218.12-0.55%755,902
Feb 12, 202618.4018.5817.8518.2218.22-0.98%1,190,936
Feb 11, 202619.5019.5018.1218.4018.40-4.51%1,394,686
Feb 10, 202619.8320.2319.2119.2719.27-0.10%1,266,159
Feb 9, 202618.4319.4118.1519.2919.296.28%1,933,502
Feb 6, 202617.9518.2117.4518.1518.153.54%1,467,014
Feb 5, 202618.8518.8617.3917.5317.53-9.92%1,789,431
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