MARKET IS OPEN
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%
MSTP — GraniteShares 2x Long MSTR Daily ETF
NasdaqGraniteShares 2x Long MSTR Daily ETF
$32.14
+1.62(+5.30%)
- O
- 32.25
- H
- 32.67
- L
- 30.74
- V
- 38.66K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.14
Period Return-93.54%
Period High$644.60
Period Low$10.13
Avg Daily Volume42.8K
Total Trading Days332
MSTP — Historical OHLCV Price & Volume Table
Jun 10, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.25 | $32.67 | $30.74 | $32.14 | +$1.62 | +5.30% | 38,657 | $31.63 | $30.74 $32.67 |
| Oct 2, 2026 | $33.04 | $34.50 | $29.08 | $30.52 | $-0.29 | -0.95% | 99,907 | $31.33 | $29.08 $34.50 |
| Oct 1, 2026 | $28.19 | $31.15 | $28.11 | $30.82 | +$2.63 | +9.34% | 66,935 | $29.73 | $28.11 $31.15 |
| Sep 30, 2026 | $29.64 | $29.64 | $27.78 | $28.18 | $-0.48 | -1.67% | 20,590 | $28.99 | $27.78 $29.64 |
| Sep 29, 2026 | $31.44 | $31.44 | $27.87 | $28.66 | $-1.06 | -3.57% | 35,403 | $28.99 | $27.87 $31.44 |
| Sep 28, 2026 | $30.19 | $31.34 | $28.90 | $29.73 | $-0.52 | -1.73% | 25,848 | $29.98 | $28.90 $31.34 |
| Sep 25, 2026 | $31.89 | $31.89 | $29.81 | $30.25 | $-1.35 | -4.28% | 35,112 | $30.44 | $29.81 $31.89 |
| Sep 24, 2026 | $31.64 | $32.71 | $30.38 | $31.60 | $-0.23 | -0.71% | 29,709 | $31.54 | $30.38 $32.71 |
| Sep 23, 2026 | $33.59 | $34.63 | $31.70 | $31.83 | $-2.06 | -6.07% | 37,137 | $32.78 | $31.70 $34.63 |
| Sep 22, 2026 | $34.27 | $35.42 | $33.88 | $33.88 | $-0.40 | -1.15% | 59,557 | $34.32 | $33.88 $35.42 |
| Sep 21, 2026 | $33.32 | $34.60 | $33.00 | $34.28 | +$5.41 | +18.74% | 100,893 | $33.32 | $33.00 $34.60 |
| Sep 18, 2026 | $24.00 | $28.87 | $24.00 | $28.87 | +$7.11 | +32.70% | 76,243 | $26.68 | $24.00 $28.87 |
| Sep 17, 2026 | $21.12 | $22.05 | $20.43 | $21.76 | +$1.92 | +9.69% | 46,256 | $21.13 | $20.43 $22.05 |
| Sep 16, 2026 | $21.13 | $21.13 | $19.00 | $19.84 | $-1.29 | -6.13% | 81,148 | $19.86 | $19.00 $21.13 |
| Sep 15, 2026 | $21.79 | $22.26 | $19.95 | $21.13 | $-2.33 | -9.93% | 70,157 | $21.51 | $19.95 $22.26 |
| Sep 14, 2026 | $21.45 | $23.67 | $21.45 | $23.46 | +$1.90 | +8.79% | 63,974 | $22.48 | $21.45 $23.67 |
| Sep 11, 2026 | $21.27 | $23.53 | $21.19 | $21.56 | +$0.75 | +3.63% | 46,361 | $22.24 | $21.19 $23.53 |
| Sep 10, 2026 | $20.71 | $21.87 | $20.71 | $20.81 | $-1.48 | -6.63% | 57,959 | $21.23 | $20.71 $21.87 |
| Sep 9, 2026 | $25.37 | $25.37 | $22.20 | $22.29 | $-1.26 | -5.34% | 65,617 | $23.36 | $22.20 $25.37 |
| Sep 8, 2026 | $24.11 | $24.38 | $23.30 | $23.54 | $-2.23 | -8.64% | 41,930 | $23.91 | $23.30 $24.38 |
| Sep 4, 2026 | $23.76 | $26.43 | $23.76 | $25.77 | $-0.87 | -3.26% | 63,956 | $25.08 | $23.76 $26.43 |
| Sep 3, 2026 | $21.38 | $26.74 | $21.36 | $26.64 | +$6.91 | +35.00% | 113,559 | $24.16 | $21.36 $26.74 |
| Sep 2, 2026 | $19.77 | $20.20 | $19.27 | $19.73 | $-0.66 | -3.22% | 29,710 | $19.65 | $19.27 $20.20 |
| Sep 1, 2026 | $21.36 | $22.00 | $19.94 | $20.39 | $-2.77 | -11.95% | 44,922 | $21.00 | $19.94 $22.00 |
| Aug 31, 2026 | $21.69 | $23.30 | $20.91 | $23.16 | +$1.83 | +8.58% | 32,256 | $22.21 | $20.91 $23.30 |
| Aug 28, 2026 | $23.60 | $24.42 | $20.91 | $21.33 | $-3.50 | -14.11% | 172,905 | $22.38 | $20.91 $24.42 |
| Aug 27, 2026 | $21.56 | $25.72 | $20.71 | $24.83 | +$4.44 | +21.80% | 133,912 | $24.41 | $20.71 $25.72 |
| Aug 26, 2026 | $20.32 | $20.86 | $19.53 | $20.39 | $-1.14 | -5.31% | 70,145 | $20.30 | $19.53 $20.86 |
| Aug 25, 2026 | $18.99 | $22.08 | $18.80 | $21.53 | +$1.37 | +6.80% | 81,954 | $20.70 | $18.80 $22.08 |
| Aug 24, 2026 | $20.03 | $21.86 | $19.42 | $20.16 | +$0.98 | +5.11% | 193,669 | $20.44 | $19.42 $21.86 |