Stock listing
NASDAQ:MSTP GraniteShares 2x Long MSTR Daily ETF Stock
Follow GraniteShares 2x Long MSTR Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MSTP
$20.62 USD +1.54 (+8.1%)
Close on Nov 3, 2026
- Day range
- $19.35 – $20.62 USDNov 3, 2026
- Volume
- 6,072 sharesNov 3, 2026
- 52-week range
- $10.13 – $176.39 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.26M USDMedian day 43,150 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:MSTP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.62 | +1.538 | +8.1% | $19.35 | $20.62 | $19.35 | 6,072 | |
| $19.08 | +0.006 | 0.0% | $19.64 | $20.93 | $18.90 | 14,056 | |
| $19.08 | -3.689 | -16.2% | $19.40 | $20.23 | $17.36 | 67,400 | |
| $22.77 | -1.055 | -4.4% | $22.53 | $23.60 | $22.53 | 18,600 | |
| $23.82 | +1.164 | +5.1% | $22.37 | $23.82 | $21.94 | 31,500 | |
| $22.66 | +0.346 | +1.6% | $22.73 | $22.73 | $22.07 | 37,900 | |
| $22.31 | -2.009 | -8.3% | $22.68 | $23.59 | $21.50 | 41,800 | |
| $24.32 | +0.096 | +0.4% | $24.04 | $26.21 | $24.04 | 38,600 | |
| $24.22 | -2.794 | -10.3% | $24.53 | $25.40 | $23.96 | 29,700 | |
| $27.02 | +3.497 | +14.9% | $24.91 | $27.68 | $24.23 | 47,800 | |
| $23.52 | +2.137 | +10.0% | $20.79 | $24.45 | $20.61 | 10,100 | |
| $21.38 | -0.181 | -0.8% | $22.36 | $22.84 | $21.38 | 22,600 | |
| $21.56 | -5.235 | -19.5% | $24.86 | $25.27 | $21.05 | 59,700 | |
| $26.80 | +2.651 | +11.0% | $22.11 | $26.87 | $21.38 | 50,700 | |
| $24.15 | -3.158 | -11.6% | $26.72 | $27.09 | $23.66 | 79,100 | |
| $27.31 | -0.272 | -1.0% | $28.02 | $28.73 | $27.20 | 11,700 | |
| $27.58 | -0.585 | -2.1% | $27.77 | $29.50 | $27.04 | 13,600 | |
| $28.16 | +0.893 | +3.3% | $27.74 | $29.50 | $26.97 | 24,800 | |
| $27.27 | -0.661 | -2.4% | $26.83 | $27.85 | $25.80 | 69,100 | |
| $27.93 | -4.352 | -13.5% | $29.66 | $29.66 | $27.67 | 31,200 | |
| $32.28 | -0.001 | 0.0% | $32.23 | $33.91 | $31.96 | 26,000 | |
| $32.28 | +1.762 | +5.8% | $32.25 | $32.67 | $30.74 | 38,800 | |
| $30.52 | -0.294 | -1.0% | $33.04 | $34.50 | $29.08 | 99,900 | |
| $30.82 | +2.632 | +9.3% | $28.19 | $31.15 | $28.11 | 66,500 | |
| $28.18 | -0.479 | -1.7% | $29.64 | $29.64 | $27.78 | 20,600 | |
| $28.66 | -1.062 | -3.6% | $31.44 | $31.44 | $27.87 | 35,100 | |
| $29.73 | -0.523 | -1.7% | $30.19 | $31.34 | $28.90 | 25,600 | |
| $30.25 | -1.354 | -4.3% | $31.89 | $31.89 | $29.81 | 35,100 | |
| $31.60 | -0.226 | -0.7% | $31.64 | $32.71 | $30.38 | 29,400 | |
| $31.83 | -2.056 | -6.1% | $33.59 | $34.63 | $31.70 | 36,300 | |
| $33.88 | -0.396 | -1.2% | $34.27 | $35.42 | $33.88 | 58,900 | |
| $34.28 | +5.409 | +18.7% | $33.32 | $34.60 | $33.00 | 98,400 | |
| $28.87 | +7.115 | +32.7% | $24.00 | $28.87 | $24.00 | 75,600 | |
| $21.76 | +1.921 | +9.7% | $21.12 | $22.05 | $20.43 | 46,300 | |
| $19.84 | -1.295 | -6.1% | $21.13 | $21.13 | $19.00 | 79,300 | |
| $21.13 | -2.33 | -9.9% | $21.79 | $22.26 | $19.95 | 70,100 | |
| $23.46 | +1.895 | +8.8% | $21.45 | $23.67 | $21.45 | 63,600 | |
| $21.57 | +0.755 | +3.6% | $21.27 | $23.53 | $21.19 | 46,400 | |
| $20.81 | -1.477 | -6.6% | $20.71 | $21.87 | $20.71 | 58,000 | |
| $22.29 | -1.257 | -5.3% | $25.37 | $25.37 | $22.20 | 65,500 | |
| $23.54 | -2.226 | -8.6% | $24.11 | $24.38 | $23.30 | 41,900 | |
| $25.77 | -0.869 | -3.3% | $23.76 | $26.43 | $23.76 | 63,900 | |
| $26.64 | +6.906 | +35.0% | $21.38 | $26.74 | $21.37 | 111,400 | |
| $19.73 | -0.657 | -3.2% | $19.77 | $20.20 | $19.27 | 29,300 | |
| $20.39 | -2.767 | -11.9% | $21.36 | $22.00 | $19.94 | 44,400 | |
| $23.16 | +1.829 | +8.6% | $21.69 | $23.30 | $20.91 | 29,600 | |
| $21.33 | -3.502 | -14.1% | $23.60 | $24.42 | $20.91 | 172,900 | |
| $24.83 | +4.444 | +21.8% | $21.56 | $25.72 | $20.71 | 133,100 | |
| $20.39 | -1.144 | -5.3% | $20.32 | $20.86 | $19.53 | 69,900 | |
| $21.53 | +1.37 | +6.8% | $18.99 | $22.08 | $18.80 | 81,953 | |
| $20.16 | +0.98 | +5.1% | $20.03 | $21.86 | $19.42 | 193,669 | |
| $19.18 | +2.20 | +13.0% | $19.31 | $19.83 | $18.31 | 198,185 | |
| $16.98 | +2.191 | +14.8% | $17.34 | $17.43 | $16.00 | 187,341 | |
| $14.79 | +2.95 | +24.9% | $12.35 | $15.36 | $12.35 | 99,554 | |
| $11.84 | -1.357 | -10.3% | $12.71 | $13.19 | $11.84 | 131,195 | |
| $13.19 | +1.181 | +9.8% | $12.45 | $13.37 | $12.39 | 14,804 | |
| $12.01 | -1.146 | -8.7% | $12.55 | $12.55 | $11.69 | 76,904 | |
| $13.16 | +0.54 | +4.3% | $12.54 | $13.44 | $12.42 | 56,097 | |
| $12.62 | -0.253 | -2.0% | $13.22 | $13.23 | $12.59 | 15,604 | |
| $12.87 | -0.378 | -2.9% | $13.25 | $13.61 | $12.80 | 11,720 | |
| $13.25 | -0.719 | -5.1% | $13.79 | $13.90 | $12.98 | 17,732 | |
| $13.97 | +0.84 | +6.4% | $14.37 | $15.41 | $13.40 | 53,952 | |
| $13.13 | -0.53 | -3.9% | $12.90 | $13.50 | $12.81 | 36,833 | |
| $13.66 | +0.24 | +1.8% | $13.22 | $13.75 | $12.95 | 36,645 | |
| $13.42 | +0.743 | +5.9% | $12.30 | $13.44 | $12.30 | 26,221 | |
| $12.68 | +0.345 | +2.8% | $11.71 | $12.86 | $11.71 | 27,005 |
- Ticker
- NASDAQ:MSTP
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Long MSTR Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares 2x Long MSTR Daily ETF.