Skip to main content
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NASDAQ: MSFL · Real-Time Price · USD
14.64
+1.41 (10.66%)
At close: Jun 26, 2026, 4:00 PM EDT
14.80
+0.16 (1.09%)
After-hours: Jun 26, 2026, 7:59 PM EDT

MSFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.5414.9913.4214.6414.6410.66%5,269,895
Jun 25, 202614.0014.1112.9613.2313.23-7.03%2,980,442
Jun 24, 202614.7015.2914.1714.2314.23-4.56%1,407,690
Jun 23, 202614.8315.1614.6514.9114.913.61%2,144,474
Jun 22, 202615.0015.5314.3714.3914.39-6.13%2,093,293
Jun 18, 202615.2815.5214.8715.3315.33-0.13%1,972,165
Jun 17, 202616.2816.2815.2215.3515.35-7.53%1,388,908
Jun 16, 202616.7316.8016.3516.6016.60-3.15%1,100,681
Jun 15, 202616.8817.2816.5517.1417.144.77%1,581,752
Jun 12, 202616.4616.4615.6516.3616.360.31%1,481,289
Jun 11, 202616.7816.8815.8116.3116.31-3.78%2,486,804
Jun 10, 202617.0017.6016.9416.9516.95-2.87%1,096,376
Jun 9, 202617.9518.2317.0517.4517.45-4.23%1,448,830
Jun 8, 202618.5018.6817.9518.2218.22-2.36%1,372,014
Jun 5, 202619.6819.8218.4518.6618.66-5.47%1,545,600
Jun 4, 202620.4220.4719.5819.7419.740.41%1,555,476
Jun 3, 202620.7520.9019.3719.6619.66-6.43%2,097,928
Jun 2, 202621.5822.2120.9221.0121.01-8.37%3,455,139
Jun 1, 202623.3023.4922.7022.9322.934.75%4,328,370
May 29, 202620.3221.9220.3121.8921.8910.56%4,076,620
May 28, 202618.5520.0118.5319.8019.806.97%3,413,547
May 27, 202618.3518.8018.2318.5118.51-1.65%2,467,372
May 26, 202618.8819.1618.5618.8218.82-1.16%1,457,418
May 22, 202619.1519.5818.8519.0419.04-0.47%1,215,816
May 21, 202619.5919.7618.8219.1319.13-0.47%1,776,553
May 20, 202618.6619.3118.3519.2219.221.48%1,252,860
May 19, 202620.0020.3118.8218.9418.94-2.67%1,666,667
May 18, 202618.8019.6118.7519.4619.460.67%1,693,659
May 15, 202618.6819.8818.5419.3319.336.09%2,273,930
May 14, 202617.8218.4417.4918.2218.222.13%854,317
May 13, 202617.5717.9617.4917.8417.84-1.34%879,872
May 12, 202618.7018.7817.9918.0818.08-2.52%719,043
May 11, 202618.0918.5517.9018.5518.55-1.22%1,126,223
May 8, 202618.9119.0918.6818.7818.78-2.85%1,408,913
May 7, 202619.2119.9419.1619.3319.333.59%2,150,866
May 6, 202618.1519.0817.9118.6618.661.05%1,298,254
May 5, 202618.8118.9218.2418.4718.47-1.15%679,504
May 4, 202618.5319.3218.4418.6818.68-0.43%1,171,478
May 1, 202618.6218.9918.4118.7618.763.53%1,598,654
Apr 30, 202618.4518.7717.2818.1218.12-8.21%3,986,835
Apr 29, 202619.7119.9319.3419.7419.74-2.28%2,251,079
Apr 28, 202619.7220.2619.5220.2020.201.87%1,010,967
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, 202617.1718.1217.1718.0818.085.95%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