© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
GraniteShares 2x Short MSTR Daily ETF (MSDD) stock surged +35.33%, trading at $152.62 on NASDAQ, up from the previous close of $112.77. The stock opened at $128.10, fluctuating between $125.91 and $157.15 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 05, 2026 | 128.10 | 156.71 | 125.83 | 152.62 | 48.64K |
| Feb 04, 2026 | 111.33 | 124.83 | 111.33 | 112.77 | 11.03K |
| Feb 03, 2026 | 98.65 | 114.00 | 97.67 | 105.97 | 9.03K |
| Feb 02, 2026 | 97.00 | 97.56 | 87.97 | 97.26 | 6.83K |
| Jan 30, 2026 | 95.18 | 97.50 | 85.38 | 85.69 | 4.76K |
| Jan 29, 2026 | 82.00 | 97.33 | 82.00 | 94.97 | 11.1K |
| Jan 28, 2026 | 72.72 | 80.25 | 72.48 | 78.83 | 5.98K |
| Jan 27, 2026 | 77.78 | 80.50 | 76.30 | 76.31 | 7.89K |
| Jan 26, 2026 | 78.16 | 78.45 | 75.34 | 77.16 | 6.39K |
| Jan 23, 2026 | 76.98 | 78.03 | 70.33 | 75.12 | 5.72K |
| Jan 22, 2026 | 74.59 | 77.98 | 74.59 | 77.24 | 10.37K |
| Jan 21, 2026 | 76.83 | 81.56 | 73.45 | 74.68 | 13.55K |
| Jan 20, 2026 | 75.53 | 78.51 | 75.24 | 77.89 | 4.43K |
| Jan 16, 2026 | 68.56 | 71.46 | 67.14 | 67.67 | 4.8K |
| Jan 15, 2026 | 66.31 | 69.87 | 65.47 | 69.87 | 7.91K |
| Jan 14, 2026 | 61.92 | 66.00 | 56.78 | 63.87 | 5.85K |
| Jan 13, 2026 | 74.87 | 75.96 | 68.29 | 69.10 | 3.71K |
| Jan 12, 2026 | 84.43 | 84.43 | 79.15 | 79.54 | 1.68K |
| Jan 09, 2026 | 78.64 | 85.72 | 78.61 | 84.40 | 11.88K |
| Jan 08, 2026 | 85.68 | 85.68 | 74.96 | 75.35 | 2.62K |
The fund is an actively managed exchange traded fund that attempts to replicate 2x the inverse (-200%) daily percentage change of the underlying stock by entering into financial instruments such as swaps and options on the underlying stock. The fund is non-diversified.
| Employees | 0 |
| Beta | 0 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Financial - Capital Markets |