Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,621.95 -429.95 (-0.62%) CMC Crypto 200
1,439.70 -7.45 (-0.51%)
GraniteShares 2x Long MSFT Daily ETF (MSFL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 24.31 | 24.31 | 23.54 | 23.95 | 23.95 | 20,500 |
| 31 May 2024 | 24.29 | 24.29 | 23.00 | 24.20 | 24.20 | 38,600 |
| 30 May 2024 | 25.38 | 25.38 | 24.15 | 24.17 | 24.17 | 51,500 |
| 29 May 2024 | 25.61 | 26.08 | 25.61 | 25.89 | 25.89 | 15,100 |
| 28 May 2024 | 25.92 | 26.00 | 25.79 | 26.00 | 26.00 | 15,300 |
| 24 May 2024 | 25.70 | 26.15 | 25.39 | 26.04 | 26.04 | 23,900 |
| 23 May 2024 | 26.34 | 26.39 | 25.52 | 25.70 | 25.70 | 42,400 |
| 22 May 2024 | 26.17 | 26.33 | 25.82 | 26.13 | 26.13 | 44,700 |
| 21 May 2024 | 25.80 | 26.40 | 25.49 | 25.98 | 25.98 | 34,000 |
| 20 May 2024 | 24.95 | 25.65 | 24.95 | 25.46 | 25.46 | 23,800 |
| 17 May 2024 | 25.25 | 25.25 | 24.71 | 24.88 | 24.88 | 23,300 |
| 16 May 2024 | 25.23 | 25.52 | 25.00 | 25.05 | 25.05 | 23,700 |
| 15 May 2024 | 24.92 | 25.38 | 24.66 | 25.31 | 25.31 | 24,900 |
| 14 May 2024 | 23.86 | 24.55 | 23.86 | 24.49 | 24.49 | 17,600 |
| 13 May 2024 | 24.68 | 24.68 | 23.82 | 24.12 | 24.12 | 36,600 |
| 10 May 2024 | 24.11 | 24.32 | 23.94 | 24.29 | 24.29 | 37,300 |
| 09 May 2024 | 23.76 | 24.02 | 23.66 | 23.99 | 23.99 | 16,000 |
| 08 May 2024 | 23.44 | 23.98 | 23.43 | 23.81 | 23.81 | 14,500 |
| 07 May 2024 | 24.19 | 24.19 | 23.68 | 23.68 | 23.68 | 21,600 |
| 06 May 2024 | 23.40 | 24.20 | 23.38 | 24.18 | 24.18 | 22,800 |
| 03 May 2024 | 22.98 | 23.41 | 22.98 | 23.39 | 23.39 | 36,000 |
| 02 May 2024 | 22.20 | 22.49 | 22.13 | 22.42 | 22.42 | 10,700 |
| 01 May 2024 | 21.73 | 22.81 | 21.69 | 22.10 | 22.10 | 23,100 |
| 30 Apr 2024 | 22.80 | 22.80 | 21.48 | 21.48 | 21.48 | 39,300 |
| 29 Apr 2024 | 23.23 | 23.23 | 22.63 | 22.93 | 22.93 | 32,900 |
| 26 Apr 2024 | 24.21 | 24.21 | 23.45 | 23.46 | 23.46 | 97,600 |
| 25 Apr 2024 | 22.14 | 22.73 | 21.50 | 22.73 | 22.73 | 137,600 |
| 24 Apr 2024 | 23.95 | 24.13 | 23.57 | 23.79 | 23.79 | 34,200 |
| 23 Apr 2024 | 23.20 | 23.70 | 23.17 | 23.65 | 23.65 | 22,500 |
| 22 Apr 2024 | 22.89 | 23.10 | 22.36 | 22.91 | 22.91 | 11,600 |
| 19 Apr 2024 | 23.16 | 23.35 | 22.58 | 22.71 | 22.71 | 22,600 |
| 18 Apr 2024 | 24.10 | 24.16 | 23.31 | 23.31 | 23.31 | 13,100 |
| 17 Apr 2024 | 24.91 | 24.91 | 24.12 | 24.29 | 24.29 | 7,400 |
| 16 Apr 2024 | 24.37 | 24.96 | 24.37 | 24.54 | 24.54 | 23,400 |
| 15 Apr 2024 | 25.86 | 26.00 | 24.45 | 24.47 | 24.47 | 21,800 |
| 12 Apr 2024 | 25.75 | 25.75 | 25.22 | 25.46 | 25.46 | 113,100 |
| 11 Apr 2024 | 26.02 | 26.36 | 25.55 | 26.22 | 26.22 | 47,800 |
| 10 Apr 2024 | 25.50 | 25.72 | 25.25 | 25.70 | 25.70 | 45,100 |
| 09 Apr 2024 | 26.04 | 26.16 | 25.47 | 26.05 | 26.05 | 13,900 |
| 08 Apr 2024 | 25.98 | 25.99 | 25.74 | 25.84 | 25.84 | 16,500 |
| 05 Apr 2024 | 25.31 | 26.07 | 25.31 | 25.99 | 25.99 | 18,700 |
| 04 Apr 2024 | 25.81 | 26.33 | 25.04 | 25.06 | 25.06 | 15,400 |
| 03 Apr 2024 | 25.24 | 25.63 | 25.21 | 25.29 | 25.29 | 17,700 |
| 02 Apr 2024 | 25.40 | 25.58 | 25.03 | 25.43 | 25.43 | 39,400 |
| 01 Apr 2024 | 25.68 | 26.05 | 25.53 | 25.85 | 25.85 | 70,200 |
| 28 Mar 2024 | 25.33 | 25.50 | 25.27 | 25.44 | 25.44 | 5,200 |
| 27 Mar 2024 | 25.63 | 25.75 | 25.24 | 25.47 | 25.47 | 27,900 |
| 26 Mar 2024 | 25.81 | 25.93 | 25.55 | 25.55 | 25.55 | 11,500 |
| 25 Mar 2024 | 26.16 | 26.66 | 25.56 | 25.67 | 25.67 | 9,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.