GraniteShares 2x Short MS... (MSDD)
NASDAQ: MSDD
· Real-Time Price · USD
28.96
1.57 (5.73%)
At close: Sep 03, 2025, 3:36 PM
29.00
0.15%
After-hours: Sep 03, 2025, 04:00 PM EDT
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 28.57 | 28.57 | 26.50 | 27.32 | 27.32 | -3.87% | 14,136 |
| Aug 29, 2025 | 28.54 | 28.58 | 28.02 | 28.42 | 28.42 | 2.30% | 10,100 |
| Aug 28, 2025 | 27.05 | 28.05 | 27.05 | 27.78 | 27.78 | 1.98% | 9,278 |
| Aug 27, 2025 | 26.38 | 27.24 | 26.20 | 27.24 | 27.24 | 4.85% | 2,900 |
| Aug 26, 2025 | 27.00 | 27.10 | 25.98 | 25.98 | 25.98 | -4.70% | 2,900 |
| Aug 25, 2025 | 27.19 | 27.58 | 26.33 | 27.26 | 27.26 | 8.35% | 4,539 |
| Aug 22, 2025 | 28.75 | 28.75 | 25.13 | 25.16 | 25.16 | -12.18% | 5,300 |
| Aug 21, 2025 | 28.09 | 28.65 | 27.66 | 28.65 | 28.65 | 3.92% | 2,700 |
| Aug 20, 2025 | 28.81 | 30.77 | 27.57 | 27.57 | 27.57 | -4.67% | 19,100 |
| Aug 19, 2025 | 26.12 | 29.02 | 26.12 | 28.92 | 28.92 | 15.08% | 11,200 |
| Aug 18, 2025 | 25.53 | 25.72 | 24.73 | 25.13 | 25.13 | 1.74% | 5,621 |
| Aug 15, 2025 | 24.70 | 25.49 | 24.47 | 24.70 | 24.70 | 3.26% | 5,200 |
| Aug 14, 2025 | 23.31 | 24.47 | 23.16 | 23.92 | 23.92 | 8.68% | 2,700 |
| Aug 13, 2025 | 21.58 | 22.01 | 21.58 | 22.01 | 22.01 | 2.18% | 229 |
| Aug 12, 2025 | 21.22 | 21.54 | 21.22 | 21.54 | 21.54 | 3.31% | 139 |
| Aug 11, 2025 | 20.90 | 20.90 | 20.35 | 20.85 | 20.85 | -2.93% | 1,300 |
| Aug 8, 2025 | 21.00 | 21.92 | 20.17 | 21.48 | 21.48 | 3.67% | 7,247 |
| Aug 7, 2025 | 22.58 | 22.58 | 20.21 | 20.72 | 20.72 | -9.72% | 9,400 |
| Aug 6, 2025 | 23.96 | 24.20 | 22.95 | 22.95 | 22.95 | -4.14% | 3,512 |
| Aug 5, 2025 | 23.93 | 24.13 | 23.72 | 23.94 | 23.94 | 7.16% | 8,400 |