GraniteShares 2x Long MSFT Daily ETF (NQ: MSFL )

23.59 -0.27 (-1.13%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 24.74 24.74 23.75 23.86 38,383 -1.10(-4.41%)
Sep 30, 2024 24.66 24.96 24.45 24.96 52,237 +0.27(+1.10%)
Sep 27, 2024 25.24 25.24 24.68 24.69 30,772 -0.45(-1.80%)
Sep 26, 2024 25.64 25.64 24.91 25.14 65,289 -0.08(-0.31%)
Sep 25, 2024 25.10 25.35 24.83 25.22 47,841 +0.32(+1.29%)
Sep 24, 2024 25.35 25.35 24.59 24.90 91,835 -0.49(-1.93%)
Sep 23, 2024 25.50 25.74 25.08 25.39 47,713 -0.39(-1.51%)
Sep 20, 2024 25.97 26.04 25.56 25.78 41,453 -0.28(-1.07%)
Sep 19, 2024 26.34 26.37 25.86 26.06 145,781 +0.93(+3.70%)
Sep 18, 2024 25.58 25.58 25.10 25.13 37,119 -0.51(-1.99%)
Sep 17, 2024 26.15 26.43 25.34 25.64 139,444 +0.42(+1.67%)
Sep 16, 2024 25.09 25.43 24.87 25.22 70,018 +0.12(+0.48%)
Sep 13, 2024 24.62 25.22 24.59 25.10 91,871 +0.39(+1.58%)
Sep 12, 2024 24.33 24.77 23.90 24.71 39,440 +0.39(+1.60%)
Sep 11, 2024 23.48 24.38 22.80 24.32 34,336 +1.04(+4.47%)
Sep 10, 2024 22.69 23.52 22.69 23.28 25,615 +0.92(+4.14%)
Sep 09, 2024 22.46 22.60 22.10 22.36 13,733 +0.42(+1.89%)
Sep 06, 2024 22.71 22.85 21.85 21.94 49,838 -0.78(-3.43%)
Sep 05, 2024 22.88 23.20 22.50 22.72 20,753 -0.05(-0.22%)
Sep 04, 2024 22.54 23.02 22.30 22.77 18,424 -0.10(-0.44%)
Sep 03, 2024 23.67 23.96 22.64 22.87 33,846 -0.81(-3.43%)
Aug 30, 2024 23.60 23.75 23.20 23.68 25,566 +0.39(+1.68%)
Aug 29, 2024 23.47 24.33 23.23 23.29 55,812 +0.27(+1.18%)
Aug 28, 2024 23.40 23.40 22.76 23.02 42,687 -0.38(-1.63%)
Aug 27, 2024 23.10 23.40 23.04 23.40 38,164 +0.12(+0.53%)
Aug 26, 2024 23.74 23.74 23.12 23.28 34,582 -0.38(-1.62%)
Aug 23, 2024 23.71 23.99 23.19 23.66 41,590 +0.02(+0.08%)
Aug 22, 2024 24.70 24.84 23.47 23.64 41,283 -0.92(-3.75%)
Aug 21, 2024 24.62 24.81 24.40 24.56 52,332 -0.16(-0.65%)
Aug 20, 2024 24.44 24.75 24.36 24.72 58,912 +0.46(+1.88%)
Aug 19, 2024 24.10 24.32 23.82 24.26 31,918 +0.30(+1.27%)
Aug 16, 2024 24.16 24.23 23.85 23.96 51,323 -0.33(-1.35%)
Aug 15, 2024 24.16 24.29 23.90 24.29 59,442 +0.56(+2.36%)
Aug 14, 2024 23.63 23.81 23.29 23.73 33,127 +0.34(+1.45%)
Aug 13, 2024 22.98 23.51 22.98 23.39 123,651 +0.62(+2.72%)
Aug 12, 2024 22.62 22.80 22.42 22.77 70,036 +0.21(+0.93%)
Aug 09, 2024 22.33 22.67 22.20 22.56 32,202 +0.32(+1.44%)
Aug 08, 2024 22.12 22.52 21.94 22.24 51,367 +0.51(+2.35%)
Aug 07, 2024 22.80 22.98 21.63 21.73 55,375 -0.17(-0.78%)
Aug 06, 2024 21.95 22.47 21.87 21.90 93,325 +0.53(+2.48%)
Aug 05, 2024 20.70 22.00 20.37 21.37 117,211 -1.48(-6.48%)
Aug 02, 2024 23.22 23.57 22.40 22.85 92,937 -1.05(-4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.