GraniteShares 2x Long MSF... (MSFL)
NASDAQ: MSFL
· Real-Time Price · USD
31.70
-0.45 (-1.40%)
At close: Oct 02, 2025, 10:50 AM
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 31.49 | 32.23 | 31.21 | 32.15 | 32.15 | 0.85% | 294,562 |
| Sep 30, 2025 | 31.34 | 31.93 | 30.96 | 31.88 | 31.88 | 1.27% | 209,841 |
| Sep 29, 2025 | 31.15 | 31.79 | 30.89 | 31.48 | 31.48 | 1.06% | 161,859 |
| Sep 26, 2025 | 31.01 | 31.43 | 30.58 | 31.15 | 31.15 | 1.76% | 227,129 |
| Sep 25, 2025 | 30.73 | 30.98 | 30.44 | 30.61 | 30.61 | -1.26% | 120,300 |
| Sep 24, 2025 | 31.06 | 31.22 | 30.64 | 31.00 | 31.00 | 0.19% | 156,013 |
| Sep 23, 2025 | 31.51 | 31.55 | 30.68 | 30.94 | 30.94 | -1.93% | 305,133 |
| Sep 22, 2025 | 31.75 | 31.93 | 31.34 | 31.55 | 31.55 | -1.47% | 178,336 |
| Sep 19, 2025 | 31.06 | 32.12 | 31.06 | 32.02 | 32.02 | 3.89% | 398,600 |
| Sep 18, 2025 | 31.22 | 31.40 | 30.79 | 30.82 | 30.82 | -0.84% | 662,600 |
| Sep 17, 2025 | 31.10 | 31.18 | 30.56 | 31.08 | 31.08 | 0.42% | 254,900 |
| Sep 16, 2025 | 31.90 | 31.93 | 30.94 | 30.95 | 30.95 | -2.52% | 215,200 |
| Sep 15, 2025 | 30.95 | 31.75 | 30.73 | 31.75 | 31.75 | 2.19% | 326,620 |
| Sep 12, 2025 | 30.72 | 31.38 | 30.35 | 31.07 | 31.07 | 3.19% | 341,000 |
| Sep 11, 2025 | 30.15 | 30.27 | 29.67 | 30.11 | 30.11 | 0.50% | 281,833 |
| Sep 10, 2025 | 30.24 | 30.28 | 29.55 | 29.96 | 29.96 | 0.71% | 398,600 |
| Sep 9, 2025 | 30.07 | 30.16 | 29.66 | 29.75 | 29.75 | 0.07% | 166,900 |
| Sep 8, 2025 | 29.69 | 30.05 | 29.37 | 29.73 | 29.73 | 1.29% | 243,311 |
| Sep 5, 2025 | 31.08 | 31.35 | 29.03 | 29.35 | 29.35 | -5.02% | 441,831 |
| Sep 4, 2025 | 30.65 | 30.93 | 30.42 | 30.90 | 30.90 | 1.21% | 69,600 |
Page 1 of 20