GraniteShares 2x Long MSFT Daily ETF (MSFL)

MSFL
🏛️ 美国 →
31.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.01 31.43 30.58 31.15 0.2M
2025-09-25 30.73 30.98 30.44 30.61 0.1M
2025-09-24 31.06 31.22 30.64 31.00 0.2M
2025-09-23 31.51 31.55 30.68 30.94 0.3M
2025-09-22 31.75 31.93 31.34 31.55 0.2M
2025-09-19 31.06 32.12 31.06 32.02 0.4M
2025-09-18 31.22 31.40 30.79 30.82 0.7M
2025-09-17 31.10 31.18 30.56 31.08 0.3M
2025-09-16 31.90 31.93 30.94 30.95 0.2M
2025-09-15 30.95 31.75 30.73 31.75 0.3M
2025-09-12 30.72 31.38 30.35 31.07 0.3M
2025-09-11 30.15 30.27 29.67 30.11 0.3M
2025-09-10 30.24 30.28 29.55 29.96 0.4M
2025-09-09 30.07 30.16 29.66 29.75 0.2M
2025-09-08 29.69 30.05 29.37 29.73 0.2M
2025-09-05 31.08 31.35 29.03 29.35 0.4M
2025-09-04 30.65 30.93 30.42 30.90 0.1M
2025-09-03 30.44 30.79 30.27 30.53 0.1M
2025-09-02 29.98 30.65 29.65 30.57 0.1M
2025-08-29 30.98 31.11 30.54 30.79 0.1M
2025-08-28 30.86 31.31 30.71 31.31 0.2M
2025-08-27 30.35 30.88 30.03 30.86 0.2M
2025-08-26 30.55 30.62 29.88 30.28 0.2M
2025-08-25 30.83 31.03 30.53 30.56 0.3M
2025-08-22 30.42 31.34 30.35 30.92 0.3M
2025-08-21 30.48 30.96 30.39 30.58 0.3M
2025-08-20 31.22 31.31 30.52 30.66 0.3M
2025-08-19 31.84 31.84 31.03 31.20 0.3M
2025-08-18 32.66 32.78 31.71 32.10 0.3M
2025-08-15 32.80 33.18 32.37 32.47 0.1M
2025-08-14 32.75 33.21 32.50 32.75 0.2M
2025-08-13 34.00 34.09 32.43 32.56 0.3M
2025-08-12 33.00 33.86 32.85 33.68 0.3M
2025-08-11 32.77 33.45 32.49 32.77 0.2M
2025-08-08 32.79 33.09 32.47 32.80 0.3M
2025-08-07 33.42 33.48 32.24 32.64 0.5M
2025-08-06 34.02 34.02 33.10 33.17 0.2M
2025-08-05 34.71 34.71 33.49 33.50 0.1M
2025-08-04 33.64 34.88 33.64 34.54 0.2M
2025-08-01 34.27 34.50 32.69 33.08 0.2M
2025-07-31 36.95 36.97 34.16 34.29 0.5M
2025-07-30 32.19 32.19 31.43 31.95 0.3M
2025-07-29 32.13 32.36 31.65 31.87 0.1M
2025-07-28 32.00 32.02 31.50 31.73 0.1M
2025-07-25 31.79 32.47 31.53 31.90 0.1M
2025-07-24 31.26 31.86 31.19 31.63 0.1M
2025-07-23 30.97 30.98 30.42 30.77 0.1M
2025-07-22 31.53 31.53 30.92 31.01 0.0M
2025-07-21 31.20 31.75 31.03 31.48 0.1M
2025-07-18 31.87 31.90 31.31 31.52 0.1M
2025-07-17 31.03 31.93 31.03 31.74 0.1M
2025-07-16 30.97 31.12 30.58 31.01 0.1M
2025-07-15 30.69 31.30 30.69 31.03 0.1M
2025-07-14 30.50 30.79 30.50 30.69 0.0M
2025-07-11 30.30 30.90 30.18 30.71 0.0M
2025-07-10 30.74 30.74 30.12 30.53 0.1M
2025-07-09 30.36 31.15 30.36 30.79 0.1M
2025-07-08 30.01 30.09 29.70 29.94 0.0M
2025-07-07 30.07 30.23 29.81 30.13 0.1M
2025-07-03 29.59 30.35 29.59 30.19 0.1M
2025-07-02 29.17 29.62 29.10 29.33 0.1M
2025-07-01 30.03 30.18 29.34 29.45 0.1M
2025-06-30 30.08 30.50 29.88 30.11 0.1M
2025-06-27 30.15 30.33 29.55 29.92 0.1M
2025-06-26 29.77 30.21 29.63 30.21 0.1M
2025-06-25 29.60 29.77 29.25 29.53 0.1M
2025-06-24 29.19 29.47 28.93 29.30 0.2M
2025-06-23 27.82 28.98 27.35 28.83 0.2M
2025-06-20 28.42 28.50 27.76 27.83 0.0M
2025-06-18 27.90 28.21 27.63 28.16 0.1M
2025-06-17 27.57 27.97 27.50 27.89 0.1M
2025-06-16 27.74 28.21 27.74 28.07 0.1M
2025-06-13 27.64 28.00 27.34 27.58 0.2M
2025-06-12 27.68 28.23 27.46 28.07 0.1M
2025-06-11 27.06 27.62 27.06 27.36 0.1M
2025-06-10 27.15 27.25 26.75 27.13 0.1M
2025-06-09 27.05 27.43 26.95 27.35 0.1M
2025-06-06 27.04 27.41 26.93 27.05 0.1M
2025-06-05 26.74 27.00 26.43 26.74 0.1M
2025-06-04 26.31 26.53 26.31 26.35 0.0M
2025-06-03 26.32 26.33 26.15 26.29 0.0M
2025-06-02 25.97 26.17 25.83 26.07 0.1M
2025-05-30 25.92 26.09 25.47 25.95 0.1M
2025-05-29 26.06 26.06 25.61 25.77 0.1M
2025-05-28 26.08 26.20 25.56 25.56 0.1M
2025-05-27 25.62 26.06 25.57 26.04 0.1M
2025-05-23 24.84 25.25 24.77 24.89 0.1M
2025-05-22 25.36 26.04 25.34 25.43 0.1M
2025-05-21 25.51 25.75 25.11 25.16 0.1M
2025-05-20 25.61 25.83 25.44 25.82 0.1M
2025-05-19 25.03 25.99 25.03 25.88 0.1M
2025-05-16 25.16 25.41 24.84 25.39 0.1M
2025-05-15 25.05 25.60 25.05 25.31 0.2M
2025-05-14 24.66 25.29 24.66 25.18 0.1M
2025-05-13 24.59 24.92 24.43 24.75 0.1M
2025-05-12 24.42 24.78 23.82 24.77 0.1M
2025-05-09 23.73 23.74 23.39 23.67 0.1M
2025-05-08 23.55 24.18 23.35 23.63 0.1M
2025-05-07 23.19 23.54 22.90 23.12 0.1M
2025-05-06 23.10 23.55 23.08 23.12 0.1M
2025-05-05 22.98 23.76 22.98 23.39 0.1M
2025-05-02 22.99 23.75 22.80 23.30 0.4M
2025-05-01 22.91 23.43 22.26 22.28 0.6M
2025-04-30 18.86 19.49 18.33 19.36 0.5M
2025-04-29 18.97 19.31 18.97 19.24 0.1M
2025-04-28 19.05 19.10 18.56 18.97 0.1M
2025-04-25 18.61 19.07 18.38 19.02 0.2M
2025-04-24 17.54 18.70 17.51 18.61 0.1M
2025-04-23 17.53 17.95 17.28 17.40 0.2M
2025-04-22 16.25 16.80 16.14 16.73 0.2M
2025-04-21 16.42 16.51 15.74 16.04 0.2M
2025-04-17 17.36 17.41 16.76 16.83 0.1M
2025-04-16 18.16 18.16 16.91 17.21 0.2M
2025-04-15 18.80 19.12 18.45 18.55 0.2M
2025-04-14 19.25 19.43 18.47 18.79 0.1M
2025-04-11 18.12 18.98 17.96 18.80 0.2M
2025-04-10 18.26 18.40 16.90 18.16 0.4M
2025-04-09 15.77 19.30 15.77 19.04 0.5M
2025-04-08 17.06 17.55 15.49 15.85 0.3M
2025-04-07 15.49 17.29 14.97 16.17 0.8M
2025-04-04 16.79 17.71 16.33 16.35 0.6M
2025-04-03 17.74 18.00 17.30 17.62 0.2M
2025-04-02 18.06 18.76 18.00 18.50 0.1M
2025-04-01 17.79 18.56 17.70 18.51 0.1M
2025-03-31 17.58 18.02 17.08 17.81 0.3M
2025-03-28 19.11 19.20 18.01 18.18 0.1M
2025-03-27 19.31 19.54 19.10 19.38 0.1M
2025-03-26 19.85 19.85 19.18 19.32 0.1M
2025-03-25 19.74 19.96 19.65 19.84 0.1M
2025-03-24 19.87 19.87 19.33 19.62 0.2M
2025-03-21 18.66 19.50 18.64 19.44 0.1M
2025-03-20 18.77 19.53 18.77 19.05 0.1M
2025-03-19 18.91 19.30 18.80 19.14 0.1M
2025-03-18 19.08 19.08 18.51 18.73 0.1M
2025-03-17 18.99 19.63 18.95 19.25 0.1M
2025-03-14 18.44 19.35 18.39 19.22 0.1M
2025-03-13 18.67 18.93 18.20 18.32 0.1M
2025-03-12 18.67 18.92 18.35 18.75 0.2M
2025-03-11 18.50 18.98 18.15 18.48 0.1M
2025-03-10 19.06 19.08 18.27 18.48 0.2M
2025-03-07 19.71 19.92 19.01 19.73 0.1M
2025-03-06 19.87 20.70 19.84 20.17 0.2M
2025-03-05 19.40 20.66 19.38 20.60 0.2M
2025-03-04 18.81 19.72 18.61 19.36 0.3M
2025-03-03 20.38 20.38 19.12 19.36 0.2M
2025-02-28 19.77 20.27 19.19 20.23 0.2M
2025-02-27 20.66 21.12 19.77 19.80 0.2M
2025-02-26 20.34 20.90 19.98 20.54 0.2M
2025-02-25 20.73 20.73 20.23 20.36 0.2M
2025-02-24 21.50 21.51 20.49 20.98 0.4M
2025-02-21 22.41 22.48 21.41 21.45 0.3M
2025-02-20 22.20 22.63 21.94 22.31 0.5M
2025-02-19 21.40 22.14 21.36 22.08 0.7M
2025-02-18 21.36 21.63 21.23 21.54 0.2M
2025-02-14 21.34 21.44 21.15 21.41 0.4M
2025-02-13 21.35 21.70 21.23 21.67 0.3M
2025-02-12 21.32 21.68 21.05 21.51 0.2M
2025-02-11 21.55 21.86 21.55 21.77 0.1M
2025-02-10 22.00 22.17 21.72 21.84 0.2M
2025-02-07 22.29 22.54 21.42 21.61 0.4M
2025-02-06 22.09 22.52 22.09 22.27 0.3M
2025-02-05 21.86 22.06 21.70 22.00 0.3M
2025-02-04 21.96 22.07 21.65 21.89 0.2M
2025-02-03 21.85 22.22 21.52 21.77 0.4M
2025-01-31 22.58 22.80 22.19 22.22 0.5M
2025-01-30 22.66 23.13 22.02 22.20 0.9M
2025-01-29 25.85 25.87 25.18 25.37 0.5M
2025-01-28 24.37 26.06 24.18 25.91 0.4M
2025-01-27 23.33 24.57 23.25 24.50 0.8M
2025-01-24 25.78 25.90 25.36 25.61 0.2M
2025-01-23 25.34 25.91 25.34 25.91 0.2M
2025-01-22 24.93 25.96 24.79 25.89 0.2M
2025-01-21 24.09 24.16 23.63 23.94 0.1M
2025-01-17 24.49 24.49 23.92 23.99 0.1M
2025-01-16 23.99 24.03 23.50 23.51 0.2M
2025-01-15 22.93 23.89 22.86 23.71 0.1M
2025-01-14 22.84 22.93 22.00 22.56 0.0M
2025-01-13 22.54 22.86 22.19 22.73 0.1M
2025-01-10 23.52 23.52 22.48 22.92 0.1M
2025-01-08 23.54 23.81 23.27 23.55 0.1M
2025-01-07 24.12 24.23 23.24 23.34 0.1M
2025-01-06 23.98 24.62 23.74 23.97 0.1M
2025-01-03 23.19 23.51 23.03 23.46 0.1M
2025-01-02 23.67 23.75 22.56 22.96 0.2M