GraniteShares 2x Long MSFT Daily ETF (MSFL)
26.73
+0.88
(+3.40%)
USD |
NASDAQ |
Aug 28, 16:00
26.57
-0.16
(-0.60%)
After-Hours: 20:00
MSFL Price : 26.73 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 25.92 | 27.16 | 25.87 | 26.73 | 701838.0 |
| Aug 27, 2026 | 24.81 | 26.00 | 24.46 | 25.85 | 529132.0 |
| Aug 26, 2026 | 24.20 | 25.10 | 24.15 | 25.03 | 236024.0 |
| Aug 25, 2026 | 23.94 | 24.61 | 23.86 | 24.52 | 193408.0 |
| Aug 24, 2026 | 23.79 | 24.41 | 23.69 | 24.12 | 240908.0 |
| Aug 21, 2026 | 23.42 | 24.05 | 23.31 | 23.74 | 173877.0 |
| Aug 20, 2026 | 23.70 | 23.84 | 23.41 | 23.55 | 259757.0 |
| Aug 19, 2026 | 23.28 | 24.26 | 23.28 | 23.78 | 377779.0 |
| Aug 18, 2026 | 23.51 | 23.73 | 23.10 | 23.52 | 356638.0 |
| Aug 17, 2026 | 24.49 | 24.61 | 23.23 | 23.42 | 559613.0 |
| Aug 14, 2026 | 25.04 | 25.40 | 24.80 | 24.89 | 323865.0 |
| Aug 13, 2026 | 24.79 | 25.52 | 24.74 | 25.07 | 488868.0 |
| Aug 12, 2026 | 25.48 | 25.58 | 24.57 | 24.65 | 522958.0 |
| Aug 11, 2026 | 25.88 | 25.93 | 25.41 | 25.82 | 327814.0 |
| Aug 10, 2026 | 25.82 | 26.85 | 25.73 | 26.06 | 676250.0 |
| Aug 07, 2026 | 25.50 | 25.97 | 25.33 | 25.44 | 477516.0 |
| Aug 06, 2026 | 24.35 | 25.62 | 24.35 | 25.47 | 866513.0 |
| Aug 05, 2026 | 25.10 | 25.29 | 24.07 | 24.21 | 1.008M |
| Aug 04, 2026 | 23.58 | 25.42 | 23.58 | 24.78 | 1.645M |
| Aug 03, 2026 | 23.24 | 24.66 | 23.15 | 24.26 | 2.704M |
| Jul 31, 2026 | 20.75 | 22.29 | 20.71 | 22.11 | 1.990M |
| Jul 30, 2026 | 19.83 | 21.47 | 19.34 | 20.90 | 7.450M |
| Jul 29, 2026 | 16.17 | 16.80 | 15.79 | 16.06 | 3.410M |
| Jul 28, 2026 | 16.17 | 16.73 | 16.00 | 16.18 | 1.332M |
| Jul 27, 2026 | 15.87 | 16.22 | 15.75 | 15.82 | 1.036M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median