ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GraniteShares 2x Long MSTR Daily ETF (NQ:MSTP)

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.170 3.170 2.900 2.980 484,397 -0.51(-14.61%)
Jan 16, 2026 3.440 3.490 3.260 3.490 533,236 +0.11(+3.25%)
Jan 15, 2026 3.730 3.730 3.353 3.380 531,028 -0.35(-9.38%)
Jan 14, 2026 3.690 4.175 3.610 3.730 978,465 +0.25(+7.18%)
Jan 13, 2026 3.160 3.510 3.100 3.480 624,725 +0.41(+13.36%)
Jan 12, 2026 2.870 3.137 2.815 3.070 388,910 +0.17(+5.69%)
Jan 09, 2026 3.280 3.280 2.840 2.905 439,267 -0.38(-11.45%)
Jan 08, 2026 2.950 3.420 2.870 3.280 299,452 +0.20(+6.49%)
Jan 07, 2026 3.150 3.400 2.980 3.080 471,902 +0.12(+4.05%)
Jan 06, 2026 3.300 3.300 2.810 2.960 527,728 -0.27(-8.32%)
Jan 05, 2026 3.160 3.320 3.073 3.229 366,217 +0.29(+10.01%)
Jan 02, 2026 2.850 3.052 2.687 2.935 224,421 +0.19(+7.11%)
Dec 31, 2025 2.890 2.900 2.735 2.740 201,677 -0.16(-5.41%)
Dec 30, 2025 2.920 3.010 2.865 2.897 140,716 -0.00(-0.14%)
Dec 29, 2025 3.110 3.160 2.880 2.901 153,019 -0.12(-3.92%)
Dec 26, 2025 3.050 3.090 2.850 3.019 272,417 +0.00(+0.14%)
Dec 24, 2025 3.010 3.020 2.890 3.015 38,128 +0.03(+1.17%)
Dec 23, 2025 3.160 3.177 2.940 2.980 119,096 -0.25(-7.69%)
Dec 22, 2025 3.410 3.447 3.220 3.228 97,760 -0.01(-0.36%)
Dec 19, 2025 3.220 3.350 3.150 3.240 192,526 +0.21(+7.03%)
Dec 18, 2025 3.370 3.443 2.990 3.027 244,647 -0.08(-2.53%)
Dec 17, 2025 3.420 3.520 3.106 3.106 116,001 -0.28(-8.39%)
Dec 16, 2025 3.340 3.500 3.190 3.390 240,369 +0.20(+6.27%)
Dec 15, 2025 3.790 3.790 3.120 3.190 319,608 -0.61(-16.05%)
Dec 12, 2025 4.140 4.180 3.800 3.800 144,673 -0.31(-7.54%)
Dec 11, 2025 3.970 4.120 3.580 4.110 540,825 -0.11(-2.61%)
Dec 10, 2025 4.430 4.450 4.085 4.220 246,736 -0.16(-3.65%)
Dec 09, 2025 4.110 4.800 3.990 4.380 339,410 +0.24(+5.80%)
Dec 08, 2025 4.100 4.200 3.910 4.140 127,837 +0.20(+5.08%)
Dec 05, 2025 4.180 4.220 3.830 3.940 232,702 -0.32(-7.51%)
Dec 04, 2025 4.310 4.496 4.110 4.260 167,652 -0.12(-2.74%)
Dec 03, 2025 4.210 4.470 3.975 4.380 480,866 +0.32(+7.88%)
Dec 02, 2025 3.990 4.357 3.911 4.060 375,981 +0.40(+10.82%)
Dec 01, 2025 3.500 3.670 2.955 3.664 653,821 -0.28(-7.02%)
Nov 28, 2025 4.130 4.340 3.834 3.940 338,361 +0.10(+2.60%)
Nov 26, 2025 3.760 4.040 3.600 3.840 237,723 +0.14(+3.78%)
Nov 25, 2025 3.780 3.880 3.489 3.700 116,219 -0.30(-7.50%)
Nov 24, 2025 3.730 4.020 3.447 4.000 246,526 +0.35(+9.59%)
Nov 21, 2025 3.900 4.100 3.500 3.650 349,943 -0.31(-7.83%)
Nov 20, 2025 4.740 4.740 3.701 3.960 207,805 -0.47(-10.61%)
Nov 19, 2025 5.220 5.216 4.200 4.430 207,980 -1.09(-19.75%)
Nov 18, 2025 5.050 5.785 4.970 5.520 143,286 +0.63(+12.82%)
Nov 17, 2025 5.110 5.330 4.690 4.893 99,085 -0.24(-4.62%)
Nov 14, 2025 5.150 5.580 4.900 5.130 144,293 -0.46(-8.30%)
Nov 13, 2025 6.400 6.590 5.580 5.594 89,297 -0.94(-14.40%)
Nov 12, 2025 7.110 7.110 6.300 6.535 46,243 -0.41(-5.84%)
Nov 11, 2025 7.200 7.385 6.940 6.940 44,529 -0.48(-6.43%)
Nov 10, 2025 8.200 8.200 7.200 7.417 29,112 -0.19(-2.47%)
Nov 07, 2025 6.590 7.800 6.289 7.605 48,937 +0.14(+1.81%)
Nov 06, 2025 8.130 8.190 7.270 7.470 38,808 -1.08(-12.63%)
Nov 05, 2025 8.250 8.550 8.060 8.550 49,163 +0.49(+6.05%)
Nov 04, 2025 8.540 8.819 8.000 8.062 39,083 -1.35(-14.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.