Skip to main content
MSDD logo

GraniteShares 2x Short MSTR Daily ETF

MSDDNASDAQGraniteSharesEquity

$47.88Today:- (-)1Y +36.80%

As of Jun 18, 2026 close

Assets (AUM)
$2.39M
Expense ratio
1.50%
Dividend yield
-
Holdings
6
52-week range
$23.00$156.71
Volume (live)
-
Avg. volume (3M)
4.74K

MSDD ETF Historical Prices: GraniteShares 2x Short MSTR Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

MSDD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MSDD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily44 records
Showing 1-44 of 44
Scroll for more columns
MSDD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jun 18, 202647.5447.8847.5347.8847.882.11K
Jun 17, 202648.1048.1047.3747.8747.87596
Jun 16, 202648.1548.2147.8747.8747.871.13K
Jun 15, 202647.8147.8547.5247.6547.6515.14K
Jun 12, 202647.6047.9047.6047.8847.882.70K
Jun 11, 202647.7847.8547.7447.8547.857.82K
Jun 10, 202647.8547.9347.7347.7947.794.94K
Jun 9, 202648.1848.1847.5647.8547.8537.52K
Jun 8, 202648.3351.0546.2547.8547.8544.67K
Jun 5, 202651.1658.2551.0553.8353.8366.52K
Jun 4, 202650.0250.0246.1147.3947.3933.95K
Jun 3, 202643.5049.7443.3149.3449.3425.08K
Jun 2, 202640.1344.5040.1343.4143.4019.72K
Jun 1, 202639.0039.0035.2336.7336.737.02K
May 29, 202636.5037.5832.2932.9532.953.27K
May 28, 202638.1139.6435.8736.6036.6031.17K
May 27, 202634.8435.4134.7135.3935.395.10K
May 26, 202632.4133.0931.0033.0233.024.98K
May 22, 202631.1433.0331.1433.0333.03691
May 21, 202631.6931.9330.4531.2231.228.63K
May 20, 202631.0631.0829.5830.9230.923.49K
May 19, 202632.0232.0230.1331.2531.2515.15K
May 18, 202629.6031.8529.6030.6530.6518.81K
May 15, 202626.3228.2126.3227.2027.205.15K
May 14, 202628.0528.0523.6724.6624.674.06K
May 13, 202626.5528.0226.5527.4327.4319.99K
May 12, 202624.4926.8124.4925.7025.7016.35K
May 11, 202626.5926.5923.0023.0423.0418.67K
May 8, 202627.8828.2725.3425.3425.343.07K
May 7, 202626.8028.5126.8027.6627.667.73K
May 6, 202626.0827.0025.7725.7725.774.40K
May 5, 202625.3225.9525.3225.6825.683.57K
May 4, 202626.8227.7725.9226.6426.6415.96K
May 1, 202631.6731.6728.0028.6928.6922.19K
Apr 30, 202635.1735.1733.3433.4733.472.16K
Apr 29, 202633.7137.5333.7136.9236.923.16K
Apr 28, 202634.8936.0033.7233.7233.723.45K
Apr 27, 202631.9032.8330.1632.4232.429.92K
Apr 24, 202629.6131.8129.6131.7231.723.08K
Apr 23, 202629.7231.2928.9331.2931.295.95K
Apr 22, 202630.7830.8628.0029.1329.1317.47K
Apr 21, 202633.9135.7633.9135.7635.769.40K
Apr 20, 202636.9137.0033.1733.1733.1714.63K
Apr 17, 202640.0741.5331.5034.9934.9931.95K
Show:
of 44

Source: Daily exchange trading data. Data as of Jun 18, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About GraniteShares 2x Short MSTR Daily ETF Historical Prices

What is OHLC data for MSDD?

OHLC stands for Open, High, Low, Close - the four key price points for MSDD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MSDD?

The adjusted close price for MSDD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MSDD price history go?

MSDD historical price data is available from the ETF's inception on Jun 8, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MSDD data?

MSDD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MSDD?

Trading volume for MSDD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.