MSR
GraniteShares Autocallable MSTR ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)112
MSR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.89 | 14.89 | 14.89 | 14.89 | 0.000% | 112 | 0.000% |
| 2026-10-01 | 14.94 | 14.94 | 14.89 | 14.89 | -0.201% | 378 | 0.000% |
| 2026-09-30 | 14.93 | 14.93 | 14.92 | 14.92 | +0.303% | 1,736 | -0.201% |
| 2026-09-29 | 14.88 | 14.88 | 14.88 | 14.88 | -0.034% | 64 | +0.101% |
| 2026-09-28 | 14.83 | 14.88 | 14.83 | 14.88 | 0.000% | 144 | +0.067% |
| 2026-09-25 | 14.88 | 14.88 | 14.88 | 14.88 | +0.067% | 296 | +0.067% |
| 2026-09-24 | 14.91 | 14.91 | 14.87 | 14.87 | +0.034% | 348 | +0.134% |
| 2026-09-23 | 14.92 | 14.92 | 14.87 | 14.87 | +0.034% | 2,603 | +0.168% |
| 2026-09-22 | 14.86 | 14.86 | 14.86 | 14.86 | -0.067% | 18 | +0.202% |
| 2026-09-21 | 14.89 | 14.89 | 14.83 | 14.87 | -0.235% | 579 | +0.134% |
| 2026-09-18 | 14.90 | 14.93 | 14.88 | 14.90 | +0.914% | 669 | -0.101% |
| 2026-09-17 | 14.77 | 14.77 | 14.77 | 14.77 | +0.579% | 26 | +0.812% |
| 2026-09-16 | 14.69 | 14.69 | 14.69 | 14.69 | -0.136% | 9 | +1.396% |
| 2026-09-15 | 14.71 | 14.71 | 14.71 | 14.71 | -0.474% | 34 | +1.258% |
| 2026-09-14 | 14.78 | 14.78 | 14.78 | 14.78 | +0.305% | 172 | +0.778% |
| 2026-09-11 | 14.77 | 14.77 | 14.73 | 14.73 | +0.238% | 660 | +1.086% |
| 2026-09-10 | 14.69 | 14.70 | 14.69 | 14.70 | -0.136% | 262 | +1.327% |
| 2026-09-09 | 14.71 | 14.71 | 14.71 | 14.71 | -3.540% | 409 | +1.189% |
| 2026-09-08 | 15.62 | 15.62 | 15.26 | 15.26 | -0.196% | 713 | -2.393% |
| 2026-09-04 | 15.31 | 15.31 | 15.29 | 15.29 | -0.456% | 221 | -2.584% |
| 2026-09-03 | 15.36 | 15.36 | 15.36 | 15.36 | +1.655% | 126 | -3.028% |
| 2026-09-02 | 15.11 | 15.11 | 15.11 | 15.11 | -0.297% | 9 | -1.423% |
| 2026-09-01 | 15.15 | 15.15 | 15.15 | 15.15 | -0.230% | 9 | -1.716% |
| 2026-08-31 | 15.09 | 15.19 | 15.09 | 15.19 | +0.630% | 112 | -1.943% |
| 2026-08-28 | 15.09 | 15.09 | 15.09 | 15.09 | -0.887% | 11 | -1.325% |
| 2026-08-27 | 15.22 | 15.22 | 15.22 | 15.22 | +1.331% | 25 | -2.200% |
| 2026-08-26 | 15.03 | 15.03 | 15.03 | 15.03 | -0.067% | 19 | -0.899% |
| 2026-08-25 | 15.00 | 15.04 | 15.00 | 15.04 | +0.434% | 333 | -0.964% |
| 2026-08-24 | 14.97 | 14.97 | 14.97 | 14.97 | +0.268% | 28 | -0.534% |
| 2026-08-21 | 14.93 | 14.93 | 14.93 | 14.93 | +0.424% | 48 | -0.268% |
| 2026-08-20 | 14.89 | 14.95 | 14.87 | 14.87 | +0.632% | 3,045 | +0.155% |
| 2026-08-19 | 14.77 | 14.80 | 14.77 | 14.77 | +3.292% | 271 | +0.787% |
| 2026-08-18 | 14.30 | 14.30 | 14.30 | 14.30 | -1.393% | 28 | +4.105% |
| 2026-08-17 | 14.51 | 14.51 | 14.51 | 14.51 | +2.004% | 11 | +2.654% |
| 2026-08-14 | 14.22 | 14.22 | 14.22 | 14.22 | -1.524% | 13 | +4.712% |
| 2026-08-13 | 14.44 | 14.44 | 14.44 | 14.44 | +1.314% | 9 | +3.116% |
| 2026-08-12 | 14.27 | 14.27 | 14.25 | 14.25 | +0.265% | 134 | +4.471% |
| 2026-08-11 | 14.21 | 14.21 | 14.21 | 14.21 | -0.019% | 31 | +4.749% |
| 2026-08-10 | 14.22 | 14.22 | 14.22 | 14.22 | -0.427% | 22 | +4.729% |
| 2026-08-07 | 14.28 | 14.28 | 14.28 | 14.28 | +1.303% | 25 | +4.281% |
| 2026-08-06 | 14.10 | 14.10 | 14.10 | 14.10 | -0.069% | 110 | +5.640% |
| 2026-08-05 | 14.01 | 14.10 | 14.01 | 14.10 | +0.336% | 195 | +5.568% |
| 2026-08-04 | 14.06 | 14.06 | 14.06 | 14.06 | -0.453% | 21 | +5.922% |
| 2026-08-03 | 14.12 | 14.12 | 14.12 | 14.12 | +1.566% | 37 | +5.442% |
| 2026-07-31 | 13.93 | 13.93 | 13.87 | 13.90 | -3.439% | 717 | +7.094% |
| 2026-07-30 | 14.45 | 14.45 | 14.40 | 14.40 | +5.316% | 729 | +3.411% |
| 2026-07-29 | 13.67 | 13.67 | 13.67 | 13.67 | -3.890% | 8 | +8.908% |
| 2026-07-28 | 14.23 | 14.23 | 14.23 | 14.23 | -1.550% | 11 | +4.671% |
| 2026-07-27 | 14.45 | 14.45 | 14.45 | 14.45 | +7.417% | 10 | +3.049% |
| 2026-07-24 | 13.45 | 13.45 | 13.45 | 13.45 | -2.039% | 17 | +10.692% |
| 2026-07-23 | 13.73 | 13.73 | 13.73 | 13.73 | -5.863% | 120 | +8.435% |
| 2026-07-22 | 14.59 | 14.59 | 14.59 | 14.59 | -0.833% | 21 | +2.078% |
| 2026-07-21 | 15.02 | 15.02 | 14.71 | 14.71 | +3.530% | 237 | +1.227% |
| 2026-07-20 | 14.21 | 14.21 | 14.21 | 14.21 | +3.324% | 28 | +4.800% |
| 2026-07-17 | 13.75 | 13.75 | 13.75 | 13.75 | +1.453% | 65 | +8.284% |
| 2026-07-16 | 13.55 | 13.55 | 13.55 | 13.55 | -4.062% | 13 | +9.858% |
| 2026-07-15 | 14.14 | 14.14 | 14.13 | 14.13 | -0.201% | 222 | +5.396% |
| 2026-07-14 | 14.10 | 14.16 | 14.04 | 14.16 | +6.993% | 536 | +5.184% |
| 2026-07-13 | 13.07 | 13.23 | 13.07 | 13.23 | -2.971% | 698 | +12.540% |
| 2026-07-10 | 13.49 | 13.64 | 13.49 | 13.64 | +0.954% | 120 | +9.196% |
| 2026-07-09 | 13.51 | 13.51 | 13.51 | 13.51 | +1.345% | 23 | +10.238% |
| 2026-07-08 | 13.33 | 13.33 | 13.33 | 13.33 | -5.245% | 17 | +11.720% |
| 2026-07-07 | 14.07 | 14.07 | 14.07 | 14.07 | -3.403% | 20 | +5.860% |
| 2026-07-06 | 14.54 | 14.59 | 14.54 | 14.56 | -1.059% | 383 | +2.257% |
| 2026-07-02 | 14.73 | 14.73 | 14.72 | 14.72 | +9.284% | 161 | +1.174% |
| 2026-07-01 | 14.11 | 14.11 | 13.47 | 13.47 | +6.972% | 484 | +10.567% |
| 2026-06-30 | 12.59 | 12.59 | 12.59 | 12.59 | -5.442% | 16 | +18.276% |
| 2026-06-29 | 12.72 | 13.31 | 12.72 | 13.31 | +12.466% | 251 | +11.840% |
| 2026-06-26 | 12.44 | 12.44 | 11.84 | 11.84 | -4.717% | 2,667 | +25.781% |
| 2026-06-25 | 13.10 | 13.10 | 12.42 | 12.42 | -10.881% | 807 | +19.848% |
| 2026-06-24 | 13.87 | 13.94 | 13.87 | 13.94 | -9.784% | 526 | +6.807% |
| 2026-06-23 | 16.03 | 16.03 | 15.43 | 15.45 | -4.775% | 667 | -3.643% |
| 2026-06-22 | 16.23 | 16.23 | 16.23 | 16.23 | -3.421% | 47 | -8.244% |
| 2026-06-18 | 17.16 | 17.16 | 16.80 | 16.80 | -3.809% | 294 | -11.383% |
| 2026-06-17 | 18.49 | 18.49 | 17.47 | 17.47 | -4.048% | 123 | -14.758% |
| 2026-06-16 | 18.20 | 18.20 | 18.20 | 18.20 | -5.304% | 16 | -18.209% |
| 2026-06-15 | 19.22 | 19.22 | 19.22 | 19.22 | +5.082% | 32 | -22.548% |
| 2026-06-12 | 18.46 | 18.48 | 18.30 | 18.30 | +3.145% | 508 | -18.612% |
| 2026-06-11 | 17.74 | 17.74 | 17.74 | 17.74 | +4.721% | 63 | -16.052% |
| 2026-06-10 | 16.94 | 16.94 | 16.94 | 16.94 | -1.861% | 4 | -12.089% |
| 2026-06-09 | 17.26 | 17.26 | 17.26 | 17.26 | -6.416% | 16 | -13.725% |
| 2026-06-08 | 18.44 | 18.44 | 18.44 | 18.44 | +3.664% | 43 | -19.260% |
| 2026-06-05 | 18.72 | 18.72 | 17.65 | 17.79 | -5.822% | 1,981 | -16.301% |
| 2026-06-04 | 18.89 | 18.89 | 18.89 | 18.89 | +0.805% | 72 | -21.174% |
| 2026-06-03 | 18.74 | 18.74 | 18.74 | 18.74 | -10.244% | 95 | -20.540% |
| 2026-06-02 | 21.09 | 21.20 | 20.88 | 20.88 | -6.923% | 532 | -28.680% |
| 2026-06-01 | 22.43 | 22.43 | 22.43 | 22.43 | -3.614% | 10 | -33.617% |
| 2026-05-29 | 23.27 | 23.27 | 23.27 | 23.27 | +2.200% | 17 | -36.016% |
| 2026-05-28 | 22.77 | 22.77 | 22.77 | 22.77 | -0.685% | 18 | -34.608% |
| 2026-05-27 | 22.93 | 22.93 | 22.93 | 22.93 | -1.837% | 21 | -35.056% |
| 2026-05-26 | 23.36 | 23.36 | 23.36 | 23.36 | +0.135% | 3 | -36.249% |
| 2026-05-22 | 23.50 | 23.50 | 23.32 | 23.32 | -1.165% | 123 | -36.163% |
| 2026-05-21 | 23.60 | 23.60 | 23.60 | 23.60 | +0.048% | 13 | -36.907% |
| 2026-05-20 | 23.59 | 23.59 | 23.59 | 23.59 | +0.270% | 4 | -36.876% |
| 2026-05-19 | 23.52 | 23.52 | 23.52 | 23.52 | -0.714% | 8 | -36.706% |
| 2026-05-18 | 23.74 | 23.74 | 23.69 | 23.69 | -2.429% | 134 | -37.158% |
| 2026-05-15 | 24.33 | 24.33 | 24.28 | 24.28 | -2.821% | 215 | -38.684% |
| 2026-05-14 | 24.86 | 25.22 | 24.86 | 24.99 | +1.996% | 267 | -40.414% |
| 2026-05-13 | 24.63 | 24.63 | 24.50 | 24.50 | +1.241% | 143 | -39.224% |
| 2026-05-12 | 24.20 | 24.20 | 24.20 | 24.20 | 0.000% | 159 | -38.470% |