GraniteShares 2x Long MSF... (MSFL)
NASDAQ: MSFL
· Real-Time Price · USD
32.06
-0.41 (-1.26%)
At close: Aug 18, 2025, 3:59 PM
32.09
0.09%
Pre-market: Aug 19, 2025, 05:54 AM EDT
MSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.66 | 32.78 | 31.72 | 32.10 | 32.10 | -1.14% | 278,307 |
| Aug 15, 2025 | 32.80 | 33.18 | 32.37 | 32.47 | 32.47 | -0.85% | 121,591 |
| Aug 14, 2025 | 32.75 | 33.21 | 32.50 | 32.75 | 32.75 | 0.58% | 184,645 |
| Aug 13, 2025 | 34.00 | 34.09 | 32.43 | 32.56 | 32.56 | -3.33% | 262,200 |
| Aug 12, 2025 | 33.00 | 33.86 | 32.85 | 33.68 | 33.68 | 2.78% | 258,715 |
| Aug 11, 2025 | 32.77 | 33.45 | 32.49 | 32.77 | 32.77 | -0.09% | 224,644 |
| Aug 8, 2025 | 32.79 | 33.09 | 32.47 | 32.80 | 32.80 | 0.49% | 266,736 |
| Aug 7, 2025 | 33.42 | 33.48 | 32.24 | 32.64 | 32.64 | -1.60% | 540,100 |
| Aug 6, 2025 | 34.02 | 34.02 | 33.10 | 33.17 | 33.17 | -0.99% | 177,441 |
| Aug 5, 2025 | 34.71 | 34.71 | 33.49 | 33.50 | 33.50 | -3.01% | 126,100 |
| Aug 4, 2025 | 33.64 | 34.88 | 33.64 | 34.54 | 34.54 | 4.41% | 230,728 |
| Aug 1, 2025 | 34.27 | 34.50 | 32.69 | 33.08 | 33.08 | -3.53% | 170,326 |
| Jul 31, 2025 | 36.95 | 36.97 | 34.16 | 34.29 | 34.29 | 7.32% | 458,448 |
| Jul 30, 2025 | 32.19 | 32.19 | 31.43 | 31.95 | 31.95 | 0.25% | 274,609 |
| Jul 29, 2025 | 32.13 | 32.36 | 31.65 | 31.87 | 31.87 | 0.44% | 60,529 |
| Jul 28, 2025 | 32.00 | 32.02 | 31.50 | 31.73 | 31.73 | -0.53% | 95,058 |
| Jul 25, 2025 | 31.79 | 32.47 | 31.53 | 31.90 | 31.90 | 0.85% | 84,740 |
| Jul 24, 2025 | 31.26 | 31.86 | 31.19 | 31.63 | 31.63 | 2.79% | 76,100 |
| Jul 23, 2025 | 30.97 | 30.98 | 30.42 | 30.77 | 30.77 | -0.77% | 51,500 |
| Jul 22, 2025 | 31.53 | 31.53 | 30.92 | 31.01 | 31.01 | -1.49% | 34,364 |