GraniteShares 2x Short MS... (MSDD)
NASDAQ: MSDD
· Real-Time Price · USD
31.27
2.54 (8.84%)
At close: Oct 14, 2025, 3:58 PM
31.31
0.14%
After-hours: Oct 14, 2025, 04:00 PM EDT
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 31.14 | 31.38 | 29.55 | 31.31 | 31.31 | 9.02% | 9,211 |
| Oct 13, 2025 | 30.73 | 30.73 | 28.63 | 28.72 | 28.72 | -6.60% | 7,713 |
| Oct 10, 2025 | 28.27 | 30.75 | 27.83 | 30.75 | 30.75 | 9.35% | 18,800 |
| Oct 9, 2025 | 27.41 | 28.40 | 27.35 | 28.12 | 28.12 | 6.11% | 16,600 |
| Oct 8, 2025 | 26.40 | 27.83 | 25.97 | 26.50 | 26.50 | -0.90% | 14,200 |
| Oct 7, 2025 | 24.21 | 26.74 | 24.21 | 26.74 | 26.74 | 16.72% | 22,700 |
| Oct 6, 2025 | 23.16 | 23.50 | 22.91 | 22.91 | 22.91 | -4.38% | 13,400 |
| Oct 3, 2025 | 24.02 | 24.75 | 23.56 | 23.96 | 23.96 | 0.25% | 14,121 |
| Oct 2, 2025 | 24.13 | 25.44 | 23.88 | 23.90 | 23.90 | -8.22% | 19,409 |
| Oct 1, 2025 | 25.81 | 26.92 | 25.18 | 26.04 | 26.04 | -9.93% | 13,900 |
| Sep 30, 2025 | 28.85 | 29.91 | 28.79 | 28.91 | 28.91 | 2.30% | 16,619 |
| Sep 29, 2025 | 31.33 | 31.33 | 28.02 | 28.26 | 28.26 | -11.22% | 23,800 |
| Sep 26, 2025 | 33.76 | 34.15 | 31.62 | 31.83 | 31.83 | -5.80% | 33,200 |
| Sep 25, 2025 | 32.50 | 35.32 | 31.80 | 33.79 | 33.79 | 14.46% | 32,600 |
| Sep 24, 2025 | 27.93 | 29.52 | 27.51 | 29.52 | 29.52 | 2.86% | 4,800 |
| Sep 23, 2025 | 27.09 | 28.70 | 27.09 | 28.70 | 28.70 | 4.71% | 9,105 |
| Sep 22, 2025 | 27.36 | 27.53 | 26.83 | 27.41 | 27.41 | 4.82% | 10,500 |
| Sep 19, 2025 | 25.80 | 26.86 | 25.61 | 26.15 | 26.15 | 2.79% | 8,600 |
| Sep 18, 2025 | 25.71 | 25.82 | 24.40 | 25.44 | 25.44 | -11.97% | 16,100 |
| Sep 17, 2025 | 27.92 | 28.90 | 27.92 | 28.90 | 28.90 | 3.21% | 3,605 |
Page 1 of 5