Dark

MSFL
GraniteShares 2x Long MSFT Daily ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 3:59:56 PM EDT

16.01USD-0.867%(-0.14)2,828,349

16.30Bid 16.39Ask 0.09Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

16.15USD0.000%(0.00)28,282

After-hours

Jul 29, 2026 4:59:30 PM EDT

16.73USD+4.472%(+0.72)626,575

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	16.1900	16.790000	15.840000	16.0100	-1.051%	2,828,349	0.000%
2026-07-28	16.1700	16.730000	16.000100	16.1800	+2.276%	1,331,872	-1.051%
2026-07-27	15.8700	16.225000	15.750000	15.8200	+3.738%	1,035,952	+1.201%
2026-07-24	15.7200	15.810000	15.168600	15.2500	+0.197%	1,042,916	+4.984%
2026-07-23	15.9200	16.040000	14.905000	15.2200	-4.696%	1,100,168	+5.191%
2026-07-22	16.8050	16.815000	15.680000	15.9700	-3.621%	1,070,903	+0.250%
2026-07-21	16.7200	16.890000	16.470000	16.5700	-2.472%	777,276	-3.380%
2026-07-20	16.0200	17.040000	15.950000	16.9900	+4.425%	1,332,791	-5.768%
2026-07-17	16.3500	16.636000	15.900000	16.2700	-3.671%	1,371,088	-1.598%
2026-07-16	16.6600	17.300000	16.150000	16.8900	+2.737%	1,858,676	-5.210%
2026-07-15	15.7800	16.715000	15.720000	16.4400	+5.520%	1,702,727	-2.616%
2026-07-14	15.4100	15.845000	15.080000	15.5800	-3.230%	1,739,486	+2.760%
2026-07-13	15.8400	16.295000	15.540000	16.1000	+3.073%	1,814,683	-0.559%
2026-07-10	15.8000	16.160000	15.325000	15.6200	+0.450%	1,356,747	+2.497%
2026-07-09	14.7400	15.585000	14.690000	15.5500	+0.582%	1,604,593	+2.958%
2026-07-08	15.5100	15.640000	15.340100	15.4600	-3.072%	1,567,999	+3.558%
2026-07-07	16.2100	16.489900	15.900000	15.9500	+1.077%	2,226,910	+0.376%
2026-07-06	15.8100	15.950000	15.330000	15.7800	-1.682%	1,433,608	+1.458%
2026-07-02	15.6300	16.210000	15.544100	16.0500	+2.819%	2,180,012	-0.249%
2026-07-01	15.3000	15.955000	14.870000	15.6100	+6.118%	3,956,502	+2.562%
2026-06-30	14.5400	14.805500	14.282200	14.7100	+2.437%	2,190,881	+8.838%
2026-06-29	15.0800	15.320000	14.242400	14.3600	-1.913%	2,375,540	+11.490%
2026-06-26	13.5400	14.990000	13.420000	14.6400	+10.658%	5,309,993	+9.358%
2026-06-25	14.0000	14.110000	12.955000	13.2300	-7.027%	3,031,708	+21.013%
2026-06-24	14.7000	15.285000	14.170000	14.2300	-4.561%	1,505,187	+12.509%
2026-06-23	14.8300	15.155000	14.650000	14.9100	+3.614%	2,164,503	+7.378%
2026-06-22	15.0000	15.530000	14.370000	14.3900	-6.132%	2,114,614	+11.258%
2026-06-18	15.2800	15.518000	14.870000	15.3300	-0.130%	1,994,999	+4.436%
2026-06-17	16.2800	16.280000	15.220000	15.3500	-7.530%	1,449,615	+4.300%
2026-06-16	16.7300	16.800000	16.345000	16.6000	-3.151%	1,105,348	-3.554%
2026-06-15	16.8800	17.277000	16.550000	17.1400	+4.768%	1,589,328	-6.593%
2026-06-12	16.4600	16.460000	15.650000	16.3600	+0.307%	1,481,290	-2.139%
2026-06-11	16.7800	16.880000	15.810000	16.3100	-3.776%	2,486,804	-1.839%
2026-06-10	17.0000	17.599900	16.940000	16.9500	-2.865%	1,096,376	-5.546%
2026-06-09	17.9450	18.230000	17.050000	17.4500	-4.226%	1,448,830	-8.252%
2026-06-08	18.4950	18.680000	17.950000	18.2200	-2.358%	1,372,014	-12.130%
2026-06-05	19.6800	19.820000	18.450000	18.6600	-5.471%	1,545,601	-14.202%
2026-06-04	20.4200	20.470000	19.580000	19.7400	+0.407%	1,555,477	-18.896%
2026-06-03	20.7450	20.895000	19.370100	19.6600	-6.426%	2,097,928	-18.566%
2026-06-02	21.5750	22.205000	20.920000	21.0100	-8.373%	3,455,140	-23.798%
2026-06-01	23.3000	23.490000	22.700000	22.9300	+4.751%	4,328,370	-30.179%
2026-05-29	20.3200	21.920000	20.310000	21.8900	+10.556%	4,076,620	-26.862%
2026-05-28	18.5500	20.010000	18.530000	19.8000	+6.969%	3,413,547	-19.141%
2026-05-27	18.3500	18.795000	18.230000	18.5100	-1.647%	2,467,373	-13.506%
2026-05-26	18.8800	19.155000	18.559900	18.8200	-1.155%	1,457,419	-14.931%
2026-05-22	19.1500	19.581000	18.850100	19.0400	-0.470%	1,215,817	-15.914%
2026-05-21	19.5850	19.760000	18.820000	19.1300	-0.468%	1,768,871	-16.309%
2026-05-20	18.6600	19.305000	18.345000	19.2200	+1.478%	1,252,860	-16.701%
2026-05-19	20.0000	20.310000	18.822000	18.9400	-2.672%	1,666,668	-15.470%
2026-05-18	18.8000	19.610000	18.751000	19.4600	+0.673%	1,693,659	-17.729%
2026-05-15	18.6800	19.880000	18.540000	19.3300	+6.092%	2,273,931	-17.175%
2026-05-14	17.8200	18.435000	17.490000	18.2200	+2.130%	854,317	-12.130%
2026-05-13	17.5650	17.960000	17.486000	17.8400	-1.343%	879,873	-10.258%
2026-05-12	18.6950	18.780000	17.990000	18.0828	-2.519%	719,044	-11.463%
2026-05-11	18.0900	18.550000	17.900000	18.5500	-1.225%	1,126,223	-13.693%
2026-05-08	18.9100	19.090000	18.679900	18.7800	-2.845%	1,408,913	-14.750%
2026-05-07	19.2100	19.940000	19.160000	19.3300	+3.591%	2,150,866	-17.175%
2026-05-06	18.1500	19.080000	17.910000	18.6600	+1.053%	1,298,254	-14.202%
2026-05-05	18.8100	18.920000	18.240000	18.4655	-1.148%	679,504	-13.298%
2026-05-04	18.5300	19.315000	18.435000	18.6800	-0.426%	1,171,478	-14.293%
2026-05-01	18.6200	18.986300	18.410000	18.7600	+3.532%	1,598,654	-14.659%
2026-04-30	18.4500	18.770000	17.275000	18.1200	-8.207%	3,986,836	-11.645%
2026-04-29	19.7050	19.930000	19.340000	19.7400	-2.277%	2,251,079	-18.896%
2026-04-28	19.7200	20.260000	19.520000	20.2000	+1.866%	1,010,968	-20.743%
2026-04-27	19.5700	19.980000	19.070000	19.8300	+0.354%	1,973,754	-19.264%
2026-04-24	19.0500	19.790000	18.985000	19.7600	+4.055%	1,647,615	-18.978%
2026-04-23	19.3100	19.700000	18.570000	18.9900	-7.726%	2,641,253	-15.692%
2026-04-22	19.9900	20.670000	19.760100	20.5800	+3.939%	1,606,282	-22.206%
2026-04-21	19.4200	20.076600	19.170000	19.8000	+2.911%	1,825,328	-19.141%
2026-04-20	19.5000	19.690000	19.080000	19.2400	-2.285%	1,010,918	-16.788%
2026-04-17	19.8500	20.500000	19.490000	19.6900	+1.182%	2,590,435	-18.690%
2026-04-16	19.4200	19.510000	18.735000	19.4600	+4.231%	2,585,095	-17.729%
2026-04-15	17.4500	18.920000	17.401900	18.6700	+9.245%	2,748,373	-14.247%
2026-04-14	16.6700	17.230000	16.540000	17.0900	+4.590%	2,131,431	-6.319%
2026-04-13	15.5000	16.360000	15.270000	16.3400	+7.077%	2,035,248	-2.020%
2026-04-10	15.4800	15.630000	15.175000	15.2600	-1.166%	1,246,527	+4.915%
2026-04-09	15.3800	15.460000	14.940000	15.4400	-0.707%	1,079,866	+3.692%
2026-04-08	16.4000	16.400000	15.310000	15.5500	+1.171%	1,322,359	+2.958%
2026-04-07	15.2000	15.390000	14.919900	15.3700	-0.389%	1,359,192	+4.164%
2026-04-06	15.4850	15.500000	15.150000	15.4300	-0.387%	708,908	+3.759%
2026-04-02	14.9750	15.495000	14.725000	15.4900	+2.042%	1,482,521	+3.357%
2026-04-01	15.4900	15.520000	15.080000	15.1800	-0.394%	1,009,902	+5.468%
2026-03-31	14.7800	15.450000	14.680000	15.2400	+6.350%	970,478	+5.052%
2026-03-30	14.4700	14.850000	14.130000	14.3300	+1.129%	2,039,769	+11.724%
2026-03-27	14.5900	14.620000	14.150000	14.1700	-5.027%	1,154,849	+12.985%
2026-03-26	15.3200	15.655000	14.870000	14.9200	-2.865%	1,371,385	+7.306%
2026-03-25	15.8100	15.833600	15.240000	15.3600	-0.903%	674,814	+4.232%
2026-03-24	16.3700	16.370000	15.430000	15.5000	-5.430%	1,164,175	+3.290%
2026-03-23	16.4800	16.730000	16.270100	16.3900	+0.676%	577,126	-2.318%
2026-03-20	16.7000	16.720000	16.140000	16.2800	-3.783%	910,301	-1.658%
2026-03-19	17.0200	17.219100	16.760000	16.9200	-1.453%	417,128	-5.378%
2026-03-18	17.6800	17.720000	17.100000	17.1694	-3.867%	689,620	-6.753%
2026-03-17	17.8300	18.295000	17.705000	17.8600	-0.211%	729,296	-10.358%
2026-03-16	17.7250	17.950000	17.460000	17.8978	+2.098%	856,181	-10.548%
2026-03-13	17.9900	18.350000	17.420000	17.5300	-3.203%	680,088	-8.671%
2026-03-12	18.3500	18.480000	18.090000	18.1100	-1.362%	719,052	-11.596%
2026-03-11	18.4700	18.740000	18.084700	18.3600	-0.596%	753,713	-12.800%
2026-03-10	18.8700	18.870000	18.210000	18.4700	-1.651%	1,146,519	-13.319%
2026-03-09	18.3900	18.870000	18.270000	18.7800	+0.160%	985,147	-14.750%
2026-03-06	18.7700	19.130000	18.730000	18.7500	-1.003%	1,051,817	-14.613%
2026-03-05	18.3511	19.030000	18.351100	18.9400	+2.711%	1,655,570	-15.470%
2026-03-04	18.1200	18.970000	18.020000	18.4400	+0.655%	1,092,192	-13.178%
2026-03-03	17.3500	18.570000	17.330000	18.3200	+2.806%	1,313,551	-12.609%
2026-03-02	17.3100	18.086500	17.165000	17.8200	+2.768%	1,104,448	-10.157%
2026-02-27	17.1900	17.700000	17.130000	17.3400	-4.673%	786,989	-7.670%
2026-02-26	18.3800	18.680000	17.910000	18.1900	+0.596%	1,246,690	-11.985%
2026-02-25	17.1700	18.120000	17.170000	18.0823	+5.946%	1,195,504	-11.460%
2026-02-24	16.6550	17.079000	16.430000	17.0675	+2.262%	602,353	-6.196%
2026-02-23	17.7100	17.710000	16.550000	16.6900	-6.289%	1,389,853	-4.074%
2026-02-20	17.7600	18.070000	17.640000	17.8100	-0.725%	656,781	-10.107%
2026-02-19	18.1000	18.478000	17.790000	17.9400	-0.167%	530,888	-10.758%
2026-02-18	17.8000	18.220000	17.670000	17.9700	+1.297%	761,090	-10.907%
2026-02-17	17.9400	18.040000	17.513500	17.7400	-2.097%	1,037,795	-9.752%
2026-02-13	18.3600	18.500000	17.833500	18.1200	-0.549%	755,869	-11.645%
2026-02-12	18.4000	18.580000	17.850000	18.2200	-0.978%	1,184,851	-12.130%
2026-02-11	19.5000	19.500000	18.120000	18.4000	-4.515%	1,394,128	-12.989%
2026-02-10	19.8300	20.230000	19.213500	19.2700	-0.104%	1,265,904	-16.917%
2026-02-09	18.4250	19.406300	18.150000	19.2900	+6.281%	1,932,279	-17.004%
2026-02-06	17.9500	18.210000	17.450000	18.1500	+3.537%	1,467,014	-11.791%
2026-02-05	18.8500	18.860000	17.390000	17.5300	-9.918%	1,788,780	-8.671%
2026-02-04	19.1200	19.860000	19.000000	19.4600	+1.407%	1,296,362	-17.729%
2026-02-03	20.1900	20.220000	18.920000	19.1900	-5.700%	3,238,013	-16.571%
2026-02-02	21.0400	21.060000	20.240000	20.3500	-3.279%	858,131	-21.327%
2026-01-30	21.8900	21.940000	20.650000	21.0400	-1.221%	1,424,251	-23.907%
2026-01-29	21.9900	22.359000	19.980000	21.3000	-20.195%	4,475,853	-24.836%
2026-01-28	26.9600	26.960000	26.305000	26.6900	+0.291%	1,005,383	-40.015%
2026-01-27	25.8600	26.830000	25.815000	26.6126	+4.568%	444,598	-39.841%
2026-01-26	24.9700	25.900000	24.650000	25.4500	+1.719%	551,234	-37.092%
2026-01-23	23.6300	25.540000	23.545000	25.0200	+6.197%	648,672	-36.011%
2026-01-22	23.1400	23.629800	22.860000	23.5600	+3.152%	498,991	-32.046%
2026-01-21	23.7500	23.750000	22.220000	22.8400	-4.275%	520,672	-29.904%
2026-01-20	23.5000	24.100000	23.350000	23.8600	-2.293%	286,599	-32.900%
2026-01-16	24.1500	24.790000	24.100000	24.4200	+1.034%	245,656	-34.439%
2026-01-15	24.9900	24.990000	24.075200	24.1700	-1.307%	352,011	-33.761%
2026-01-14	25.2800	25.370100	24.200000	24.4900	-4.597%	341,856	-34.626%
2026-01-13	26.0200	26.220000	25.160000	25.6700	-2.544%	406,488	-37.631%
2026-01-12	26.2400	26.790000	26.240000	26.3400	-1.102%	173,508	-39.218%
2026-01-09	26.0450	26.670000	25.850000	26.6334	+0.465%	179,123	-39.888%
2026-01-08	26.8800	26.975986	26.270000	26.5100	-2.212%	184,030	-39.608%
2026-01-07	26.6700	27.790000	26.530000	27.1098	+1.993%	265,929	-40.944%
2026-01-06	26.0500	26.590000	25.620000	26.5800	+2.349%	245,411	-39.767%
2026-01-05	26.0800	26.295800	25.610000	25.9700	-0.038%	255,020	-38.352%
2026-01-02	27.2200	27.240000	25.660000	25.9800	-4.443%	342,572	-38.376%
2025-12-31	27.6500	27.650000	27.140000	27.1881	-1.698%	98,476	-41.114%
2025-12-30	27.4800	27.870000	27.430000	27.6576	+0.281%	94,207	-42.114%
2025-12-29	27.4100	27.730000	27.290000	27.5800	-0.322%	121,736	-41.951%
2025-12-26	27.6000	27.705000	27.470000	27.6692	-0.275%	90,361	-42.138%
2025-12-24	27.5000	27.850000	27.390000	27.7454	+0.525%	69,102	-42.297%
2025-12-23	27.3800	27.680000	27.380000	27.6004	+0.768%	166,446	-41.994%
2025-12-22	27.5600	27.800000	27.140000	27.3900	-0.472%	184,123	-41.548%
2025-12-19	27.6700	27.730000	27.150000	27.5200	+0.806%	259,162	-41.824%
2025-12-18	26.6850	27.910400	26.670000	27.3000	+3.253%	203,313	-41.355%
2025-12-17	26.5300	26.825000	26.340000	26.4400	-0.241%	165,923	-39.448%
2025-12-16	26.0000	26.580000	25.880000	26.5038	+0.768%	83,796	-39.594%
2025-12-15	26.9600	26.960000	26.066800	26.3018	-1.528%	110,117	-39.130%
2025-12-12	26.8900	27.100000	26.492000	26.7100	-2.197%	142,568	-40.060%
2025-12-11	26.5000	27.560000	26.490000	27.3100	+2.060%	296,440	-41.377%
2025-12-10	27.4300	27.430000	26.400000	26.7588	-5.298%	449,396	-40.169%
2025-12-09	28.0799	28.310000	27.940000	28.2558	+0.467%	68,932	-43.339%
2025-12-08	27.5373	28.335000	27.537300	28.1244	+3.041%	206,933	-43.074%
2025-12-05	27.1400	27.320000	26.850100	27.2943	+0.964%	146,928	-41.343%
2025-12-04	26.9900	27.119900	26.600000	27.0336	+1.060%	216,355	-40.777%
2025-12-03	26.5200	27.440000	26.430000	26.7500	-5.007%	410,460	-40.150%
2025-12-02	27.7300	28.527000	27.730000	28.1600	+1.113%	109,805	-43.146%
2025-12-01	27.8800	28.109700	27.560000	27.8500	-1.729%	71,279	-42.513%
2025-11-28	27.8400	28.461300	27.790000	28.3400	+2.458%	114,755	-43.507%
2025-11-26	27.7650	27.973000	27.190000	27.6600	+3.349%	193,382	-42.119%
2025-11-25	26.3800	26.915400	25.400000	26.7638	+1.416%	242,977	-40.180%
2025-11-24	26.5500	26.700000	25.740000	26.3900	+1.057%	284,676	-39.333%
2025-11-21	26.8900	26.930000	25.760000	26.1141	-3.030%	322,260	-38.692%
2025-11-20	28.5600	28.610000	26.650000	26.9300	-3.129%	233,611	-40.550%
2025-11-19	28.0700	28.720000	27.320000	27.8000	-2.797%	306,061	-42.410%
2025-11-18	28.8800	29.340100	27.770000	28.6000	-5.455%	338,742	-44.021%
2025-11-17	30.2700	30.750000	29.910000	30.2500	-0.860%	152,954	-47.074%
2025-11-14	29.0700	30.700000	29.044000	30.5125	+2.494%	146,881	-47.530%
2025-11-13	30.6000	30.925000	29.533000	29.7700	-3.032%	194,822	-46.221%
2025-11-12	30.4100	30.750000	29.315300	30.7009	+0.957%	139,752	-47.852%
2025-11-11	30.0000	30.510000	29.670000	30.4100	+0.965%	136,140	-47.353%
2025-11-10	29.3350	30.160000	29.260000	30.1193	+3.748%	238,405	-46.845%
2025-11-07	29.0450	29.299500	28.640000	29.0313	-0.339%	192,732	-44.853%
2025-11-06	30.1200	30.140000	28.970000	29.1300	-3.798%	226,345	-45.039%
2025-11-05	30.9800	31.160000	30.230000	30.2800	-2.916%	307,819	-47.127%
2025-11-04	30.8600	31.285000	30.410400	31.1895	-1.080%	181,808	-48.669%
2025-11-03	31.8000	32.459500	31.215500	31.5300	-0.348%	388,305	-49.223%
2025-10-31	33.0100	33.010000	31.270000	31.6400	-3.143%	674,956	-49.399%
2025-10-30	33.1300	33.750000	32.180000	32.6668	-6.372%	1,012,642	-50.990%
2025-10-29	35.0900	35.090000	34.050000	34.8900	+0.374%	1,053,949	-54.113%
2025-10-28	35.7750	36.105000	34.550000	34.7600	+3.854%	723,643	-53.941%
2025-10-27	33.4200	33.780000	33.097200	33.4700	+3.320%	299,988	-52.166%
2025-10-24	32.1800	32.615500	32.180000	32.3945	+1.049%	173,510	-50.578%
2025-10-23	32.2600	32.430000	31.890000	32.0581	-0.012%	138,847	-50.059%
2025-10-22	32.0100	32.630000	31.741000	32.0620	+0.914%	348,096	-50.065%
2025-10-21	31.6300	31.820000	31.163800	31.7716	+0.474%	123,824	-49.609%
2025-10-20	31.2800	31.830000	31.280000	31.6217	+1.352%	99,340	-49.370%
2025-10-17	30.6000	31.450000	30.500000	31.2000	+0.548%	107,861	-48.686%
2025-10-16	31.1600	31.561200	30.584500	31.0300	-0.433%	149,117	-48.405%
2025-10-15	31.4400	31.680000	30.940000	31.1651	-0.386%	124,539	-48.628%
2025-10-14	30.8000	31.430000	30.350000	31.2860	-0.092%	108,757	-48.827%
2025-10-13	31.4800	31.525000	31.070000	31.3147	+1.146%	100,483	-48.874%
2025-10-10	32.0100	32.491400	30.800000	30.9600	-4.296%	231,958	-48.288%
2025-10-09	32.4300	32.549900	31.800000	32.3496	-1.080%	164,230	-50.509%
2025-10-08	32.5050	32.950000	32.505000	32.7029	+0.430%	178,457	-51.044%
2025-10-07	33.3000	33.300000	32.290000	32.5628	-2.015%	202,845	-50.833%
2025-10-06	32.0200	33.480000	31.940000	33.2325	+4.564%	282,212	-51.824%
2025-10-03	31.7050	32.198200	31.550000	31.7819	+0.512%	214,880	-49.625%
2025-10-02	31.9400	32.370000	31.030000	31.6200	-1.647%	236,558	-49.367%
2025-10-01	31.4900	32.230000	31.213000	32.1494	+0.845%	297,377	-50.201%
2025-09-30	31.3400	31.930000	30.960000	31.8800	+1.276%	209,841	-49.780%
2025-09-29	31.1500	31.790000	30.890000	31.4782	+1.039%	161,859	-49.139%
2025-09-26	31.0100	31.430000	30.580000	31.1544	+1.779%	227,129	-48.611%
2025-09-25	30.7300	30.980000	30.440000	30.6100	-1.258%	120,261	-47.697%
2025-09-24	31.0600	31.220000	30.640000	31.0000	+0.194%	156,013	-48.355%
2025-09-23	31.5100	31.550000	30.680000	30.9400	-1.933%	305,133	-48.255%
2025-09-22	31.7500	31.930000	31.340000	31.5500	-1.468%	178,336	-49.255%
2025-09-19	31.0600	32.120000	31.060000	32.0200	+3.894%	398,578	-50.000%
2025-09-18	31.2200	31.400300	30.790000	30.8200	-0.837%	662,591	-48.053%
2025-09-17	31.1000	31.180000	30.561900	31.0800	+0.420%	254,866	-48.488%
2025-09-16	31.9000	31.930000	30.940000	30.9500	-2.520%	215,159	-48.271%
2025-09-15	30.9500	31.750000	30.730000	31.7500	+2.189%	326,620	-49.575%
2025-09-12	30.7200	31.380000	30.350000	31.0700	+3.188%	340,964	-48.471%
2025-09-11	30.1500	30.270000	29.670000	30.1100	+0.501%	281,833	-46.828%
2025-09-10	30.2400	30.280000	29.550000	29.9600	+0.706%	398,600	-46.562%
2025-09-09	30.0700	30.162700	29.660000	29.7500	+0.067%	166,850	-46.185%
2025-09-08	29.6900	30.050000	29.370000	29.7300	+1.295%	243,311	-46.149%
2025-09-05	31.0800	31.350000	29.030000	29.3500	-5.021%	441,831	-45.451%
2025-09-04	30.6500	30.930000	30.420000	30.9015	+1.217%	69,595	-48.190%
2025-09-03	30.4400	30.785000	30.270000	30.5300	-0.131%	80,774	-47.560%
2025-09-02	29.9800	30.650000	29.650000	30.5700	-0.715%	134,697	-47.628%
2025-08-29	30.9800	31.110000	30.540000	30.7900	-1.661%	145,378	-48.003%
2025-08-28	30.8600	31.310000	30.710000	31.3100	+1.458%	181,962	-48.866%
2025-08-27	30.3500	30.880000	30.030000	30.8600	+1.915%	192,026	-48.121%
2025-08-26	30.5500	30.620000	29.879900	30.2800	-0.916%	208,103	-47.127%
2025-08-25	30.8300	31.030000	30.530000	30.5600	-1.164%	326,338	-47.611%
2025-08-22	30.4200	31.340600	30.350000	30.9200	+1.098%	324,796	-48.221%
2025-08-21	30.4800	30.960000	30.390000	30.5841	-0.248%	267,813	-47.653%
2025-08-20	31.2200	31.310000	30.520000	30.6600	-1.731%	311,984	-47.782%
2025-08-19	31.8400	31.840000	31.030000	31.2000	-2.804%	269,585	-48.686%
2025-08-18	32.6600	32.780000	31.710000	32.1000	-1.140%	280,624	-50.125%
2025-08-15	32.8000	33.183000	32.370000	32.4700	-0.855%	121,591	-50.693%
2025-08-14	32.7500	33.205600	32.500000	32.7500	+0.582%	184,645	-51.115%
2025-08-13	34.0000	34.090000	32.430000	32.5606	-3.313%	262,197	-50.830%
2025-08-12	33.0000	33.860000	32.850000	33.6763	+2.766%	258,715	-52.459%
2025-08-11	32.7700	33.450000	32.490000	32.7700	-0.091%	224,644	-51.144%
2025-08-08	32.7900	33.090000	32.470000	32.8000	+0.490%	266,736	-51.189%
2025-08-07	33.4200	33.480000	32.240000	32.6400	-1.598%	540,083	-50.950%
2025-08-06	34.0200	34.020000	33.100000	33.1700	-0.985%	177,441	-51.733%
2025-08-05	34.7100	34.710000	33.490000	33.5000	-3.011%	126,058	-52.209%
2025-08-04	33.6400	34.880000	33.640000	34.5400	+4.414%	230,728	-53.648%
2025-08-01	34.2700	34.500000	32.693300	33.0800	-3.529%	170,326	-51.602%
2025-07-31	36.9500	36.970000	34.160000	34.2900	+7.324%	458,448	-53.310%
2025-07-30	32.1900	32.190000	31.425200	31.9500	+0.251%	274,609	-49.890%
2025-07-29	32.1300	32.360000	31.650000	31.8700	+0.434%	60,529	-49.765%
2025-07-28	32.0000	32.020000	31.500000	31.7322	-0.526%	95,058	-49.547%
2025-07-25	31.7900	32.468200	31.530000	31.9000	+0.841%	84,740	-49.812%
2025-07-24	31.2600	31.860000	31.190000	31.6341	+2.808%	76,079	-49.390%
2025-07-23	30.9700	30.980000	30.421000	30.7700	-0.761%	51,498	-47.969%
2025-07-22	31.5300	31.530000	30.920000	31.0059	-1.500%	34,364	-48.365%
2025-07-21	31.2000	31.750000	31.030000	31.4781	-0.133%	73,858	-49.139%
2025-07-18	31.8700	31.900000	31.310000	31.5200	-0.704%	69,884	-49.207%
2025-07-17	31.0300	31.930000	31.030000	31.7434	+2.356%	63,047	-49.564%
2025-07-16	30.9700	31.120000	30.580000	31.0126	-0.056%	57,174	-48.376%
2025-07-15	30.6900	31.300000	30.690000	31.0300	+1.108%	50,917	-48.405%
2025-07-14	30.5000	30.790000	30.500000	30.6900	-0.065%	36,398	-47.833%
2025-07-11	30.3000	30.901800	30.180000	30.7100	+0.590%	27,330	-47.867%
2025-07-10	30.7400	30.740000	30.120000	30.5300	-0.844%	75,015	-47.560%
2025-07-09	30.3600	31.150000	30.360000	30.7900	+2.839%	93,912	-48.003%
2025-07-08	30.0100	30.090000	29.700000	29.9400	-0.631%	33,275	-46.526%
2025-07-07	30.0700	30.230000	29.810000	30.1300	-0.199%	94,394	-46.864%
2025-07-03	29.5900	30.350000	29.590000	30.1900	+2.932%	75,837	-46.969%
2025-07-02	29.1700	29.620000	29.100000	29.3300	-0.407%	108,325	-45.414%
2025-07-01	30.0300	30.180000	29.340000	29.4500	-2.192%	105,538	-45.637%
2025-06-30	30.0800	30.500000	29.880000	30.1100	+0.635%	91,816	-46.828%
2025-06-27	30.1500	30.330000	29.550000	29.9200	-0.960%	141,065	-46.491%
2025-06-26	29.7700	30.210000	29.630000	30.2100	+2.303%	82,553	-47.004%
2025-06-25	29.6000	29.770000	29.250000	29.5300	+0.785%	63,130	-45.784%
2025-06-24	29.1900	29.470000	28.930000	29.3000	+1.630%	230,560	-45.358%
2025-06-23	27.8200	28.980000	27.348500	28.8300	+3.593%	247,255	-44.468%
2025-06-20	28.4200	28.500000	27.760000	27.8300	-1.172%	48,854	-42.472%
2025-06-18	27.9000	28.210000	27.630000	28.1600	+0.968%	76,893	-43.146%
2025-06-17	27.5700	27.970000	27.500000	27.8900	-0.641%	94,069	-42.596%
2025-06-16	27.7400	28.210000	27.740000	28.0700	+1.777%	70,719	-42.964%
2025-06-13	27.6400	28.000000	27.340000	27.5800	-1.746%	172,044	-41.951%
2025-06-12	27.6800	28.229900	27.460000	28.0700	+2.595%	70,495	-42.964%
2025-06-11	27.0600	27.620100	27.060000	27.3600	+0.848%	67,332	-41.484%
2025-06-10	27.1500	27.248300	26.750000	27.1300	-0.804%	62,145	-40.988%
2025-06-09	27.0500	27.430000	26.950000	27.3500	+1.109%	73,606	-41.463%
2025-06-06	27.0400	27.410000	26.930000	27.0500	+1.177%	81,947	-40.813%
2025-06-05	26.7400	27.000000	26.430000	26.7353	+1.462%	94,959	-40.117%
2025-06-04	26.3100	26.530000	26.310000	26.3500	+0.228%	29,063	-39.241%
2025-06-03	26.3200	26.330000	26.150000	26.2900	+0.844%	31,877	-39.102%
2025-06-02	25.9650	26.170000	25.830000	26.0700	+0.462%	53,762	-38.588%
2025-05-30	25.9200	26.090000	25.470000	25.9500	+0.698%	50,047	-38.304%
2025-05-29	26.0621	26.062100	25.610000	25.7700	+0.822%	64,157	-37.873%
2025-05-28	26.0800	26.200000	25.560000	25.5600	-1.843%	60,089	-37.363%
2025-05-27	25.6200	26.060000	25.570000	26.0400	+4.620%	113,916	-38.518%
2025-05-23	24.8400	25.250000	24.765000	24.8900	-2.123%	72,660	-35.677%
2025-05-22	25.3600	26.040000	25.340000	25.4300	+1.073%	106,654	-37.043%
2025-05-21	25.5100	25.750000	25.110000	25.1600	-2.556%	63,696	-36.367%
2025-05-20	25.6070	25.830000	25.438400	25.8200	-0.232%	59,350	-37.994%
2025-05-19	25.0300	25.990000	25.030000	25.8800	+1.930%	114,813	-38.138%
2025-05-16	25.1600	25.410000	24.840000	25.3900	+0.316%	93,790	-36.944%
2025-05-15	25.0500	25.600000	25.050000	25.3100	+0.516%	233,552	-36.744%
2025-05-14	24.6600	25.290000	24.660000	25.1800	+1.737%	86,132	-36.418%
2025-05-13	24.5900	24.919400	24.432000	24.7500	-0.081%	101,940	-35.313%
2025-05-12	24.4200	24.780000	23.820000	24.7700	+4.647%	138,882	-35.365%
2025-05-09	23.7300	23.740000	23.390000	23.6700	+0.169%	64,682	-32.362%
2025-05-08	23.5500	24.175000	23.350000	23.6300	+2.206%	140,974	-32.247%
2025-05-07	23.1900	23.540000	22.900000	23.1200	0.000%	98,260	-30.753%
2025-05-06	23.1000	23.550000	23.075000	23.1200	-1.154%	91,713	-30.753%
2025-05-05	22.9800	23.760000	22.980000	23.3900	+0.386%	107,528	-31.552%
2025-05-02	22.9900	23.750000	22.800000	23.3000	+4.578%	352,804	-31.288%
2025-05-01	22.9100	23.425000	22.260000	22.2800	+15.083%	573,035	-28.142%
2025-04-30	18.8600	19.485000	18.330000	19.3600	+0.624%	476,909	-17.304%
2025-04-29	18.9700	19.310000	18.970000	19.2400	+1.423%	124,104	-16.788%
2025-04-28	19.0500	19.100000	18.560000	18.9700	-0.263%	140,642	-15.604%
2025-04-25	18.6100	19.070000	18.380000	19.0200	+2.203%	221,402	-15.825%
2025-04-24	17.5400	18.700000	17.510000	18.6100	+6.954%	137,197	-13.971%
2025-04-23	17.5300	17.950000	17.280000	17.4000	+4.005%	167,117	-7.989%
2025-04-22	16.2544	16.800000	16.140000	16.7300	+4.302%	193,693	-4.304%
2025-04-21	16.4200	16.510000	15.740000	16.0400	-4.694%	158,494	-0.187%
2025-04-17	17.3600	17.410000	16.760000	16.8300	-2.208%	70,892	-4.872%
2025-04-16	18.1600	18.160000	16.910000	17.2100	-7.224%	206,947	-6.973%
2025-04-15	18.8000	19.120000	18.450000	18.5500	-1.277%	235,832	-13.693%
2025-04-14	19.2500	19.430000	18.470000	18.7900	-0.053%	114,473	-14.795%
2025-04-11	18.1200	18.980000	17.960000	18.8000	+3.524%	228,984	-14.840%
2025-04-10	18.2600	18.400000	16.900000	18.1600	-4.622%	393,709	-11.839%
2025-04-09	15.7700	19.300000	15.770000	19.0400	+20.126%	539,576	-15.914%
2025-04-08	17.0600	17.551700	15.490000	15.8500	-1.979%	334,544	+1.009%
2025-04-07	15.4900	17.290000	14.970000	16.1700	-1.101%	768,296	-0.989%
2025-04-04	16.7900	17.710000	16.330000	16.3500	-7.208%	555,559	-2.080%
2025-04-03	17.7400	18.000000	17.300000	17.6200	-4.757%	186,767	-9.137%
2025-04-02	18.0600	18.760000	18.000000	18.5000	-0.054%	118,698	-13.459%
2025-04-01	17.7900	18.560000	17.700000	18.5100	+3.930%	145,283	-13.506%
2025-03-31	17.5800	18.020000	17.080000	17.8100	-2.035%	282,316	-10.107%
2025-03-28	19.1100	19.200000	18.010000	18.1800	-6.192%	112,110	-11.936%
2025-03-27	19.3100	19.539500	19.098600	19.3800	+0.311%	92,281	-17.389%
2025-03-26	19.8500	19.850000	19.181000	19.3200	-2.621%	148,536	-17.133%
2025-03-25	19.7400	19.960000	19.650000	19.8400	+1.121%	107,260	-19.304%
2025-03-24	19.8700	19.870000	19.330000	19.6200	+0.926%	207,518	-18.400%
2025-03-21	18.6600	19.500000	18.635000	19.4400	+2.047%	134,261	-17.644%
2025-03-20	18.7650	19.530000	18.765000	19.0500	-0.470%	115,119	-15.958%
2025-03-19	18.9100	19.299000	18.800000	19.1400	+2.189%	87,870	-16.353%
2025-03-18	19.0800	19.080000	18.510000	18.7300	-2.701%	116,207	-14.522%
2025-03-17	18.9900	19.630000	18.950000	19.2500	+0.156%	129,377	-16.831%
2025-03-14	18.4400	19.350000	18.390000	19.2200	+4.913%	138,942	-16.701%
2025-03-13	18.6700	18.930000	18.200000	18.3200	-2.267%	140,545	-12.609%
2025-03-12	18.6700	18.920000	18.350000	18.7450	+1.434%	175,883	-14.591%
2025-03-11	18.5000	18.980000	18.150000	18.4800	0.000%	105,643	-13.366%
2025-03-10	19.0600	19.075600	18.270000	18.4800	-6.336%	157,845	-13.366%
2025-03-07	19.7100	19.920000	19.010000	19.7300	-2.181%	141,029	-18.855%
2025-03-06	19.8700	20.700000	19.840000	20.1700	-2.087%	151,154	-20.625%
2025-03-05	19.4000	20.655300	19.380000	20.6000	+6.405%	164,302	-22.282%
2025-03-04	18.8100	19.720200	18.610000	19.3600	0.000%	274,662	-17.304%
2025-03-03	20.3800	20.380000	19.120000	19.3600	-4.301%	199,944	-17.304%
2025-02-28	19.7700	20.270000	19.190000	20.2300	+2.172%	173,546	-20.860%
2025-02-27	20.6600	21.120000	19.770000	19.8000	-3.603%	166,738	-19.141%
2025-02-26	20.3400	20.900000	19.980000	20.5400	+0.884%	248,428	-22.055%
2025-02-25	20.7300	20.730000	20.225400	20.3600	-2.955%	225,787	-21.365%
2025-02-24	21.5000	21.510000	20.490000	20.9800	-2.191%	415,238	-23.689%
2025-02-21	22.4100	22.480000	21.405000	21.4500	-3.855%	297,685	-25.361%
2025-02-20	22.2000	22.630000	21.940000	22.3100	+1.042%	538,483	-28.238%
2025-02-19	21.4000	22.140000	21.360000	22.0800	+2.507%	706,731	-27.491%
2025-02-18	21.3600	21.630000	21.229000	21.5400	+0.607%	224,740	-25.673%
2025-02-14	21.3400	21.440000	21.150000	21.4100	-1.200%	377,857	-25.222%
2025-02-13	21.3500	21.700000	21.230100	21.6700	+0.744%	262,495	-26.119%
2025-02-12	21.3200	21.680000	21.050000	21.5100	-1.194%	163,671	-25.570%
2025-02-11	21.5500	21.860000	21.550000	21.7700	-0.321%	119,979	-26.458%
2025-02-10	22.0000	22.170000	21.720000	21.8400	+1.064%	163,597	-26.694%
2025-02-07	22.2900	22.540000	21.420000	21.6100	-2.964%	382,945	-25.914%
2025-02-06	22.0900	22.517400	22.090000	22.2700	+1.227%	304,101	-28.110%

.dark-mode .zSFWr5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSFWr5{ color: #333333; background-color: white; border: 2px solid #333333; }MSFLGraniteShares 2x Long MSFT Daily ETFstock NASDAQ ETF

MSFL
GraniteShares 2x Long MSFT Daily ETF
stock NASDAQ ETF