MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSFL — GraniteShares 2x Long MSFT Daily ETF
NasdaqGraniteShares 2x Long MSFT Daily ETF
$27.52
+0.74(+2.78%)
- O
- 27.28
- H
- 28.30
- L
- 27.19
- V
- 312.52K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.52
Period Return+58.16%
Period High$36.97
Period Low$12.96
Avg Daily Volume744.0K
Total Trading Days365
MSFL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.28 | $28.30 | $27.19 | $27.52 | +$0.74 | +2.78% | 312,524 | $27.74 | $27.19 $28.30 |
| Oct 2, 2026 | $26.95 | $27.29 | $26.40 | $26.78 | +$0.48 | +1.84% | 237,428 | $26.71 | $26.40 $27.29 |
| Oct 1, 2026 | $27.07 | $27.31 | $26.26 | $26.29 | +$0.02 | +0.09% | 205,608 | $26.77 | $26.26 $27.31 |
| Sep 30, 2026 | $26.23 | $27.03 | $26.07 | $26.27 | +$0.37 | +1.43% | 268,425 | $26.67 | $26.07 $27.03 |
| Sep 29, 2026 | $25.87 | $26.41 | $25.28 | $25.90 | $-0.08 | -0.32% | 264,035 | $25.89 | $25.28 $26.41 |
| Sep 28, 2026 | $25.65 | $26.38 | $25.30 | $25.98 | $-0.73 | -2.72% | 298,395 | $25.96 | $25.30 $26.38 |
| Sep 25, 2026 | $24.93 | $27.01 | $24.87 | $26.71 | +$1.84 | +7.40% | 723,152 | $26.48 | $24.87 $27.01 |
| Sep 24, 2026 | $24.64 | $24.97 | $24.24 | $24.87 | $-0.26 | -1.05% | 147,291 | $24.58 | $24.24 $24.97 |
| Sep 23, 2026 | $25.22 | $26.01 | $24.73 | $25.13 | +$0.21 | +0.84% | 285,011 | $25.36 | $24.73 $26.01 |
| Sep 22, 2026 | $25.86 | $25.90 | $24.49 | $24.92 | $-0.34 | -1.36% | 329,138 | $25.09 | $24.49 $25.90 |
| Sep 21, 2026 | $24.69 | $25.35 | $24.29 | $25.27 | +$0.81 | +3.30% | 285,421 | $24.85 | $24.29 $25.35 |
| Sep 18, 2026 | $24.94 | $24.96 | $24.28 | $24.46 | $-0.53 | -2.12% | 113,216 | $24.56 | $24.28 $24.96 |
| Sep 17, 2026 | $24.87 | $25.29 | $24.50 | $24.99 | +$0.79 | +3.26% | 103,161 | $24.80 | $24.50 $25.29 |
| Sep 16, 2026 | $24.54 | $24.75 | $23.96 | $24.20 | $-0.68 | -2.73% | 153,388 | $24.42 | $23.96 $24.75 |
| Sep 15, 2026 | $25.30 | $25.72 | $24.76 | $24.88 | $-0.92 | -3.57% | 142,542 | $25.16 | $24.76 $25.72 |
| Sep 14, 2026 | $24.90 | $26.19 | $24.76 | $25.80 | +$0.99 | +3.99% | 285,508 | $25.53 | $24.76 $26.19 |
| Sep 11, 2026 | $24.80 | $25.09 | $24.53 | $24.81 | +$0.32 | +1.32% | 96,873 | $24.83 | $24.53 $25.09 |
| Sep 10, 2026 | $24.09 | $24.68 | $23.86 | $24.49 | +$0.09 | +0.35% | 224,317 | $24.35 | $23.86 $24.68 |
| Sep 9, 2026 | $24.50 | $24.66 | $24.24 | $24.40 | $-0.22 | -0.88% | 126,545 | $24.47 | $24.24 $24.66 |
| Sep 8, 2026 | $24.56 | $24.71 | $24.28 | $24.62 | $-0.60 | -2.39% | 234,384 | $24.52 | $24.28 $24.71 |
| Sep 4, 2026 | $26.22 | $26.35 | $25.20 | $25.22 | $-1.07 | -4.08% | 282,928 | $25.52 | $25.20 $26.35 |
| Sep 3, 2026 | $25.52 | $26.87 | $25.52 | $26.29 | +$1.31 | +5.26% | 449,297 | $26.43 | $25.52 $26.87 |
| Sep 2, 2026 | $25.36 | $25.36 | $24.70 | $24.98 | $-0.43 | -1.69% | 182,700 | $25.00 | $24.70 $25.36 |
| Sep 1, 2026 | $25.05 | $25.90 | $25.04 | $25.41 | $-0.65 | -2.49% | 234,208 | $25.46 | $25.04 $25.90 |
| Aug 31, 2026 | $26.41 | $26.59 | $25.97 | $26.06 | $-0.67 | -2.51% | 275,698 | $26.30 | $25.97 $26.59 |
| Aug 28, 2026 | $25.92 | $27.17 | $25.87 | $26.73 | +$0.88 | +3.40% | 701,838 | $26.71 | $25.87 $27.17 |
| Aug 27, 2026 | $24.81 | $26.01 | $24.46 | $25.85 | +$0.82 | +3.29% | 529,132 | $25.65 | $24.46 $26.01 |
| Aug 26, 2026 | $24.20 | $25.10 | $24.15 | $25.03 | +$0.51 | +2.06% | 236,024 | $24.88 | $24.15 $25.10 |
| Aug 25, 2026 | $23.95 | $24.61 | $23.86 | $24.52 | +$0.40 | +1.66% | 193,408 | $24.32 | $23.86 $24.61 |
| Aug 24, 2026 | $23.79 | $24.41 | $23.69 | $24.12 | +$0.38 | +1.60% | 240,908 | $24.13 | $23.69 $24.41 |