MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSR — GraniteShares Autocallable MSTR ETF
NasdaqGraniteShares Autocallable MSTR ETF
$14.94
+0.05(+0.34%)
- O
- 14.94
- H
- 14.94
- L
- 14.94
- V
- 198.94
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.94
Period Return-38.26%
Period High$25.22
Period Low$11.84
Avg Daily Volume301
Total Trading Days101
MSR — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.94 | $14.94 | $14.94 | $14.94 | +$0.05 | +0.34% | 199 | $14.94 | $14.94 $14.94 |
| Oct 2, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | +$0.00 | +0.00% | 112 | $14.91 | $14.89 $14.89 |
| Oct 1, 2026 | $14.94 | $14.94 | $14.89 | $14.89 | $-0.03 | -0.20% | 378 | $14.94 | $14.89 $14.94 |
| Sep 30, 2026 | $14.93 | $14.93 | $14.92 | $14.92 | +$0.05 | +0.30% | 1,736 | $14.93 | $14.92 $14.93 |
| Sep 29, 2026 | $14.88 | $14.88 | $14.88 | $14.88 | $-0.01 | -0.03% | 64 | $14.88 | $14.88 $14.88 |
| Sep 28, 2026 | $14.83 | $14.88 | $14.83 | $14.88 | +$0.00 | +0.00% | 144 | $14.86 | $14.83 $14.88 |
| Sep 25, 2026 | $14.88 | $14.88 | $14.88 | $14.88 | +$0.01 | +0.07% | 296 | $14.91 | $14.88 $14.88 |
| Sep 24, 2026 | $14.91 | $14.91 | $14.87 | $14.87 | +$0.01 | +0.03% | 348 | $14.91 | $14.87 $14.91 |
| Sep 23, 2026 | $14.92 | $14.92 | $14.87 | $14.87 | +$0.01 | +0.03% | 2,603 | $14.92 | $14.87 $14.92 |
| Sep 22, 2026 | $14.86 | $14.86 | $14.86 | $14.86 | $-0.01 | -0.07% | 18 | $14.88 | $14.86 $14.86 |
| Sep 21, 2026 | $14.89 | $14.89 | $14.83 | $14.87 | $-0.04 | -0.23% | 579 | $14.86 | $14.83 $14.89 |
| Sep 18, 2026 | $14.90 | $14.93 | $14.88 | $14.91 | +$0.14 | +0.91% | 669 | $14.90 | $14.88 $14.93 |
| Sep 17, 2026 | $14.77 | $14.77 | $14.77 | $14.77 | +$0.09 | +0.58% | 26 | $14.77 | $14.77 $14.77 |
| Sep 16, 2026 | $14.69 | $14.69 | $14.69 | $14.69 | $-0.02 | -0.14% | 9 | $14.70 | $14.69 $14.69 |
| Sep 15, 2026 | $14.71 | $14.71 | $14.71 | $14.71 | $-0.07 | -0.47% | 34 | $14.72 | $14.71 $14.71 |
| Sep 14, 2026 | $14.78 | $14.78 | $14.78 | $14.78 | +$0.05 | +0.31% | 172 | $14.79 | $14.78 $14.78 |
| Sep 11, 2026 | $14.77 | $14.77 | $14.73 | $14.73 | +$0.04 | +0.24% | 660 | $14.76 | $14.73 $14.77 |
| Sep 10, 2026 | $14.69 | $14.70 | $14.69 | $14.70 | $-0.02 | -0.14% | 262 | $14.70 | $14.69 $14.70 |
| Sep 9, 2026 | $14.72 | $14.72 | $14.72 | $14.72 | $-0.54 | -3.54% | 409 | $14.73 | $14.72 $14.72 |
| Sep 8, 2026 | $15.62 | $15.62 | $15.26 | $15.26 | $-0.03 | -0.20% | 713 | $15.35 | $15.26 $15.62 |
| Sep 4, 2026 | $15.31 | $15.31 | $15.29 | $15.29 | $-0.07 | -0.46% | 221 | $15.27 | $15.29 $15.31 |
| Sep 3, 2026 | $15.36 | $15.36 | $15.36 | $15.36 | +$0.25 | +1.66% | 126 | $18.59 | $15.36 $15.36 |
| Sep 2, 2026 | $15.11 | $15.11 | $15.11 | $15.11 | $-0.05 | -0.30% | 9 | $15.11 | $15.11 $15.11 |
| Sep 1, 2026 | $15.15 | $15.15 | $15.15 | $15.15 | $-0.04 | -0.23% | 9 | $15.15 | $15.15 $15.15 |
| Aug 31, 2026 | $15.09 | $15.19 | $15.09 | $15.19 | +$0.10 | +0.63% | 112 | $15.09 | $15.09 $15.19 |
| Aug 28, 2026 | $15.09 | $15.09 | $15.09 | $15.09 | $-0.14 | -0.89% | 11 | $15.15 | $15.09 $15.09 |
| Aug 27, 2026 | $15.23 | $15.23 | $15.23 | $15.23 | +$0.20 | +1.33% | 25 | $15.16 | $15.23 $15.23 |
| Aug 26, 2026 | $15.03 | $15.03 | $15.03 | $15.03 | $-0.01 | -0.07% | 19 | $15.05 | $15.03 $15.03 |
| Aug 25, 2026 | $15.00 | $15.04 | $15.00 | $15.04 | +$0.07 | +0.43% | 333 | $15.03 | $15.00 $15.04 |
| Aug 24, 2026 | $14.97 | $14.97 | $14.97 | $14.97 | +$0.04 | +0.27% | 28 | $14.96 | $14.97 $14.97 |