Stock listing
NASDAQ:MSFL GraniteShares 2x Long MSFT Daily ETF Stock
Follow GraniteShares 2x Long MSFT Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MSFL
$25.28 USD -1.58 (-5.9%)
Close on Nov 2, 2026
- Day range
- $25.12 – $27.63 USDNov 2, 2026
- Volume
- 199,853 sharesNov 2, 2026
- 52-week range
- $12.96 – $32.46 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $8.87M USDMedian day 237,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MSFL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.28 | -1.58 | -5.9% | $27.05 | $27.63 | $25.12 | 199,853 | |
| $26.86 | -0.92 | -3.3% | $27.21 | $27.21 | $26.20 | 185,100 | |
| $27.78 | -0.02 | -0.1% | $28.88 | $28.88 | $26.68 | 671,800 | |
| $27.80 | -0.10 | -0.4% | $27.98 | $28.17 | $27.38 | 341,200 | |
| $27.90 | -0.166 | -0.6% | $27.94 | $28.25 | $27.64 | 153,300 | |
| $28.07 | +0.866 | +3.2% | $27.45 | $28.10 | $26.96 | 132,400 | |
| $27.20 | +0.295 | +1.1% | $26.46 | $27.36 | $26.36 | 107,300 | |
| $26.91 | -1.253 | -4.4% | $28.19 | $28.19 | $26.83 | 180,600 | |
| $28.16 | +0.106 | +0.4% | $27.72 | $28.20 | $27.44 | 35,700 | |
| $28.05 | -0.173 | -0.6% | $28.20 | $28.31 | $27.47 | 57,600 | |
| $28.23 | +0.445 | +1.6% | $27.72 | $28.46 | $27.70 | 71,600 | |
| $27.78 | -1.13 | -3.9% | $29.12 | $29.36 | $27.32 | 138,600 | |
| $28.91 | +0.55 | +1.9% | $28.22 | $29.11 | $28.09 | 164,800 | |
| $28.36 | -1.03 | -3.5% | $29.54 | $29.54 | $28.28 | 132,200 | |
| $29.39 | +0.214 | +0.7% | $29.50 | $30.22 | $29.38 | 186,100 | |
| $29.18 | +0.642 | +2.2% | $28.75 | $29.35 | $28.71 | 164,200 | |
| $28.53 | +1.244 | +4.6% | $27.74 | $28.74 | $27.61 | 184,800 | |
| $27.29 | -0.751 | -2.7% | $28.06 | $28.37 | $26.88 | 266,300 | |
| $28.04 | +0.042 | +0.2% | $28.09 | $28.21 | $27.50 | 115,000 | |
| $28.00 | +0.479 | +1.7% | $28.17 | $28.65 | $27.95 | 196,100 | |
| $27.52 | +0.744 | +2.8% | $27.28 | $28.30 | $27.19 | 315,200 | |
| $26.78 | +0.483 | +1.8% | $26.95 | $27.29 | $26.40 | 237,300 | |
| $26.29 | +0.023 | +0.1% | $27.07 | $27.31 | $26.26 | 205,000 | |
| $26.27 | +0.369 | +1.4% | $26.23 | $27.03 | $26.07 | 267,200 | |
| $25.90 | -0.083 | -0.3% | $25.87 | $26.41 | $25.28 | 264,000 | |
| $25.98 | -0.727 | -2.7% | $25.65 | $26.38 | $25.30 | 298,100 | |
| $26.71 | +1.841 | +7.4% | $24.93 | $27.01 | $24.87 | 721,600 | |
| $24.87 | -0.265 | -1.1% | $24.64 | $24.97 | $24.24 | 146,900 | |
| $25.14 | +0.211 | +0.8% | $25.22 | $26.01 | $24.73 | 283,800 | |
| $24.92 | -0.343 | -1.4% | $25.86 | $25.90 | $24.49 | 329,000 | |
| $25.27 | +0.807 | +3.3% | $24.69 | $25.35 | $24.29 | 278,400 | |
| $24.46 | -0.53 | -2.1% | $24.94 | $24.96 | $24.28 | 112,900 | |
| $24.99 | +0.79 | +3.3% | $24.87 | $25.29 | $24.50 | 102,300 | |
| $24.20 | -0.68 | -2.7% | $24.54 | $24.75 | $23.96 | 151,800 | |
| $24.88 | -0.922 | -3.6% | $25.30 | $25.72 | $24.76 | 140,700 | |
| $25.80 | +0.989 | +4.0% | $24.90 | $26.19 | $24.76 | 285,300 | |
| $24.81 | +0.324 | +1.3% | $24.80 | $25.09 | $24.53 | 96,700 | |
| $24.49 | +0.086 | +0.4% | $24.09 | $24.68 | $23.86 | 224,000 | |
| $24.40 | -0.217 | -0.9% | $24.50 | $24.66 | $24.24 | 126,500 | |
| $24.62 | -0.602 | -2.4% | $24.56 | $24.72 | $24.28 | 232,200 | |
| $25.22 | -1.072 | -4.1% | $26.22 | $26.35 | $25.20 | 281,900 | |
| $26.29 | +1.314 | +5.3% | $25.52 | $26.87 | $25.52 | 448,600 | |
| $24.98 | -0.43 | -1.7% | $25.36 | $25.36 | $24.70 | 182,600 | |
| $25.41 | -0.65 | -2.5% | $25.05 | $25.90 | $25.04 | 233,400 | |
| $26.06 | -0.67 | -2.5% | $26.41 | $26.59 | $25.97 | 275,600 | |
| $26.73 | +0.88 | +3.4% | $25.92 | $27.17 | $25.87 | 697,500 | |
| $25.85 | +0.824 | +3.3% | $24.81 | $26.01 | $24.46 | 527,400 | |
| $25.03 | +0.506 | +2.1% | $24.20 | $25.10 | $24.15 | 235,300 | |
| $24.52 | +0.40 | +1.7% | $23.95 | $24.61 | $23.86 | 193,408 | |
| $24.12 | +0.38 | +1.6% | $23.79 | $24.41 | $23.69 | 240,908 | |
| $23.74 | +0.19 | +0.8% | $23.42 | $24.05 | $23.31 | 170,800 | |
| $23.55 | -0.23 | -1.0% | $23.70 | $23.84 | $23.41 | 259,400 | |
| $23.78 | +0.26 | +1.1% | $23.28 | $24.26 | $23.28 | 377,800 | |
| $23.52 | +0.10 | +0.4% | $23.51 | $23.73 | $23.10 | 356,600 | |
| $23.42 | -1.47 | -5.9% | $24.49 | $24.61 | $23.23 | 559,600 | |
| $24.89 | -0.18 | -0.7% | $25.04 | $25.40 | $24.80 | 323,900 | |
| $25.07 | +0.42 | +1.7% | $24.79 | $25.52 | $24.74 | 488,900 | |
| $24.65 | -1.17 | -4.5% | $25.48 | $25.58 | $24.57 | 523,000 | |
| $25.82 | -0.24 | -0.9% | $25.89 | $25.93 | $25.41 | 327,800 | |
| $26.06 | +0.62 | +2.4% | $25.82 | $26.85 | $25.73 | 676,300 | |
| $25.44 | -0.03 | -0.1% | $25.50 | $25.97 | $25.33 | 477,500 | |
| $25.47 | +1.26 | +5.2% | $24.35 | $25.63 | $24.35 | 866,500 | |
| $24.21 | -0.57 | -2.3% | $25.10 | $25.29 | $24.07 | 1,007,800 | |
| $24.78 | +0.52 | +2.1% | $23.58 | $25.42 | $23.58 | 1,645,100 | |
| $24.26 | +2.15 | +9.7% | $23.25 | $24.66 | $23.15 | 2,704,100 |
- Ticker
- NASDAQ:MSFL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Long MSFT Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares 2x Long MSFT Daily ETF.