Dark

DLLL
GraniteShares 2x Long DELL Daily ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:54 PM EDT

32.97USD+1.135%(+0.37)1,363,811

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:25:30 AM EDT

32.80USD+0.614%(+0.20)26,948

After-hours

Oct 1, 2026 4:39:30 PM EDT

32.95USD-0.061%(-0.02)8,390

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	33.0000	34.0295	30.400000	32.9500	+1.012%	1,396,019	0.000%
2026-09-30	33.8000	34.4400	32.515400	32.6200	-0.367%	943,110	+1.012%
2026-09-29	34.0000	34.2600	32.400000	32.7400	-1.415%	976,396	+0.641%
2026-09-28	34.5700	35.0000	32.250000	33.2100	-6.897%	1,271,691	-0.783%
2026-09-25	33.7000	37.0200	33.160000	35.6700	+9.821%	3,288,853	-7.625%
2026-09-24	32.5100	34.1800	31.800000	32.4800	-5.168%	2,224,401	+1.447%
2026-09-23	35.2400	36.8391	33.290000	34.2500	+0.410%	2,555,269	-3.796%
2026-09-22	36.6200	37.4005	33.950000	34.1100	-9.040%	3,397,207	-3.401%
2026-09-21	39.1100	39.8000	36.560000	37.5000	+2.096%	1,575,910	-12.133%
2026-09-18	39.9500	40.2063	36.730000	36.7300	-6.729%	1,384,633	-10.291%
2026-09-17	37.3650	40.1200	36.440000	39.3800	+8.545%	1,891,284	-16.328%
2026-09-16	34.8400	37.8000	34.550300	36.2800	+7.528%	2,798,338	-9.179%
2026-09-15	33.2700	36.7900	33.237500	33.7400	+3.624%	2,405,099	-2.341%
2026-09-14	33.3700	34.1800	31.495900	32.5600	-11.498%	2,092,840	+1.198%
2026-09-11	31.1300	36.9690	31.000000	36.7900	+23.498%	3,156,758	-10.438%
2026-09-10	31.9100	32.6900	29.780000	29.7900	-10.755%	1,372,830	+10.608%
2026-09-09	33.7500	36.8400	33.010000	33.3800	+0.603%	1,567,776	-1.288%
2026-09-08	31.9600	33.7600	30.950000	33.1800	+3.752%	955,598	-0.693%
2026-09-04	30.5300	33.3299	30.430000	31.9800	+3.629%	2,216,564	+3.033%
2026-09-03	27.5300	32.7800	26.800000	30.8600	+8.930%	4,986,795	+6.773%
2026-09-02	25.4000	28.9300	22.309112	28.3300	+31.584%	13,559,542	+16.308%
2026-09-01	25.1700	25.7299	21.265800	21.5300	-14.428%	5,816,656	+53.042%
2026-08-31	25.3900	27.0000	25.010000	25.1600	+0.519%	1,154,400	+30.962%
2026-08-28	26.0400	27.0999	24.670000	25.0300	-6.465%	892,242	+31.642%
2026-08-27	26.2800	26.8849	25.408400	26.7600	+3.440%	1,195,828	+23.132%
2026-08-26	24.3700	26.4700	24.330000	25.8700	+5.592%	764,868	+27.368%
2026-08-25	23.6300	25.1800	23.500000	24.5000	+8.407%	594,637	+34.490%
2026-08-24	23.0550	24.5700	21.760000	22.6000	-3.993%	598,651	+45.796%
2026-08-21	23.2800	23.8000	22.290000	23.5400	+2.840%	638,767	+39.975%
2026-08-20	23.3200	23.8000	22.595000	22.8900	-0.823%	481,002	+43.949%
2026-08-19	26.3700	27.0900	22.030000	23.0800	-13.461%	1,580,122	+42.764%
2026-08-18	26.2600	29.1322	25.510000	26.6700	-4.614%	1,047,732	+23.547%
2026-08-17	29.9000	30.1100	26.730000	27.9600	-4.573%	1,366,728	+17.847%
2026-08-14	29.8350	30.5400	29.110000	29.3000	-1.446%	646,278	+12.457%
2026-08-13	30.5400	32.1053	28.928409	29.7300	+3.625%	2,713,517	+10.831%
2026-08-12	26.0000	28.6900	25.520000	28.6900	+20.243%	1,602,059	+14.848%
2026-08-11	24.9900	25.0000	22.800000	23.8600	-7.876%	1,014,413	+38.097%
2026-08-10	25.9850	27.7500	25.160000	25.9000	+1.969%	1,558,721	+27.220%
2026-08-07	24.2200	25.6253	21.380000	25.4000	+7.173%	1,645,341	+29.724%
2026-08-06	25.0100	25.6800	22.335000	23.7000	-10.465%	1,026,776	+39.030%
2026-08-05	27.1300	29.1900	26.150000	26.4700	-2.361%	1,470,745	+24.481%
2026-08-04	24.8800	28.1000	24.574900	27.1100	+18.178%	2,103,263	+21.542%
2026-08-03	19.7300	23.2813	19.110000	22.9400	+11.793%	862,585	+43.636%
2026-07-31	22.0100	23.2300	20.110000	20.5200	+0.146%	623,803	+60.575%
2026-07-30	18.7150	21.2900	18.590000	20.4900	+18.990%	930,869	+60.810%
2026-07-29	18.9800	19.7700	16.720100	17.2200	-11.873%	1,074,441	+91.347%
2026-07-28	20.5000	20.5800	15.868000	19.5400	-15.921%	1,889,515	+68.628%
2026-07-27	24.3200	25.6385	21.630000	23.2400	-4.871%	1,128,427	+41.781%
2026-07-24	24.1300	26.0399	23.910000	24.4300	-1.213%	798,570	+34.875%
2026-07-23	24.5400	26.4300	24.120000	24.7300	-1.277%	901,113	+33.239%
2026-07-22	22.2800	25.9700	22.165000	25.0500	+18.777%	1,811,490	+31.537%
2026-07-21	20.0800	21.4500	20.080000	21.0900	+12.241%	1,038,919	+56.235%
2026-07-20	20.8700	20.9500	18.750000	18.7900	-7.438%	812,422	+75.359%
2026-07-17	18.2600	21.4100	17.540000	20.3000	+2.629%	1,069,838	+62.315%
2026-07-16	21.1300	22.2100	19.780000	19.7800	-10.213%	983,669	+66.582%
2026-07-15	27.9000	27.9000	19.550000	22.0300	-19.774%	3,560,151	+49.569%
2026-07-14	25.5100	28.2000	25.480000	27.4600	+14.226%	1,846,414	+19.993%
2026-07-13	24.7300	25.1599	23.110000	24.0400	-3.724%	996,416	+37.063%
2026-07-10	26.6700	27.1200	24.750000	24.9700	-6.933%	1,507,824	+31.958%
2026-07-09	25.9771	28.0000	25.100000	26.8300	+8.404%	3,072,766	+22.810%
2026-07-08	23.5600	26.7300	22.760000	24.7500	+7.236%	3,170,727	+33.131%
2026-07-07	20.8700	24.1100	20.790000	23.0800	+2.441%	2,000,194	+42.764%
2026-07-06	20.9100	24.4200	20.579900	22.5300	+9.210%	1,784,707	+46.249%
2026-07-02	23.1200	23.9406	19.750000	20.6300	-15.103%	1,181,544	+59.719%
2026-07-01	23.1200	25.7600	22.560000	24.3000	-2.644%	1,559,673	+35.597%
2026-06-30	22.5274	25.1995	22.389100	24.9600	+8.099%	1,748,183	+32.011%
2026-06-29	20.9700	23.2700	19.250000	23.0900	+10.531%	1,363,589	+42.702%
2026-06-26	20.9900	21.6000	19.939900	20.8900	-7.521%	617,470	+57.731%
2026-06-25	23.2600	23.3738	20.418800	22.5888	-11.219%	2,946,231	+45.869%
2026-06-24	24.2825	26.1325	23.699600	25.4434	+2.869%	1,470,763	+29.503%
2026-06-23	20.9000	25.5562	20.626300	24.7338	+4.208%	1,610,998	+33.219%
2026-06-22	23.5169	26.5050	23.253800	23.7350	+4.396%	1,752,076	+38.825%
2026-06-18	25.1863	25.7338	22.602500	22.7355	-4.992%	2,270,371	+44.928%
2026-06-17	23.0100	25.1875	21.318800	23.9300	+8.032%	1,993,887	+37.693%
2026-06-16	23.2500	24.1525	22.125000	22.1509	-2.442%	1,748,161	+48.752%
2026-06-15	22.9613	23.5000	21.186300	22.7054	+6.193%	2,012,972	+45.120%
2026-06-12	20.4638	22.6813	19.947500	21.3813	+2.016%	1,809,022	+54.107%
2026-06-11	18.5013	21.1725	18.452500	20.9587	+12.304%	1,509,520	+57.214%
2026-06-10	19.1088	21.7712	18.662500	18.6625	-6.230%	1,609,872	+76.557%
2026-06-09	22.4125	22.7157	17.251300	19.9025	-9.544%	2,568,937	+65.557%
2026-06-08	21.7500	22.6750	20.508800	22.0025	+2.683%	2,339,317	+49.756%
2026-06-05	22.5888	23.5588	20.451300	21.4275	-12.985%	3,804,559	+53.774%
2026-06-04	22.3019	25.6013	21.920000	24.6250	+0.112%	3,249,067	+33.807%
2026-06-03	26.0181	26.2294	22.868100	24.5975	-6.447%	5,998,726	+33.957%
2026-06-02	30.3475	30.3475	26.016300	26.2925	-13.269%	7,391,989	+25.321%
2026-06-01	25.4900	30.6238	25.450600	30.3150	+21.558%	11,090,464	+8.692%
2026-05-29	24.6375	25.6725	23.136300	24.9388	+64.409%	14,388,223	+32.123%
2026-05-28	15.0675	16.0212	14.532500	15.1688	+8.532%	15,772,418	+117.222%
2026-05-27	14.1250	14.5900	13.282500	13.9763	-0.058%	2,908,277	+135.756%
2026-05-26	13.7013	14.2805	13.398800	13.9844	+7.067%	4,418,202	+135.620%
2026-05-22	10.9613	13.3125	10.893800	13.0613	+32.883%	4,609,885	+152.272%
2026-05-21	9.0050	9.8938	8.984400	9.8292	+8.224%	1,741,525	+235.226%
2026-05-20	8.8550	9.3188	8.725000	9.0823	+6.392%	1,144,537	+262.794%
2026-05-19	8.3750	8.8550	7.938800	8.5366	-2.258%	728,360	+285.985%
2026-05-18	9.2100	9.2100	8.291900	8.7338	-2.958%	722,009	+277.270%
2026-05-15	8.8200	9.3668	8.555000	9.0000	-4.610%	941,113	+266.111%
2026-05-14	9.5538	10.3163	8.956000	9.4350	+2.597%	1,538,889	+249.232%
2026-05-13	9.2413	9.4094	8.681300	9.1962	+4.317%	1,583,252	+258.300%
2026-05-12	8.9575	9.0231	8.028800	8.8156	-6.554%	1,852,869	+273.769%
2026-05-11	10.0000	10.0087	9.048800	9.4339	-9.972%	5,157,304	+249.272%
2026-05-08	8.6288	10.7725	8.628800	10.4788	+26.024%	2,779,962	+214.444%
2026-05-07	8.7137	8.7988	8.212500	8.3149	-7.588%	659,897	+296.277%
2026-05-06	7.7913	9.0146	7.693800	8.9976	+20.922%	1,312,214	+266.209%
2026-05-05	7.3238	7.4768	7.080000	7.4408	+4.641%	409,787	+342.829%
2026-05-04	7.0375	7.3200	6.750000	7.1108	+1.207%	253,668	+363.380%
2026-05-01	6.8763	7.2000	6.827500	7.0260	+0.929%	394,595	+368.972%
2026-04-30	6.9238	6.9613	6.440000	6.9613	+3.577%	410,896	+373.331%
2026-04-29	6.8625	6.8875	6.565000	6.7209	+0.162%	652,640	+390.262%
2026-04-28	6.9550	7.0313	6.430000	6.7100	-9.755%	683,452	+391.058%
2026-04-27	7.4825	7.8100	7.225000	7.4353	-0.046%	610,683	+343.156%
2026-04-24	7.2738	7.6288	7.055000	7.4387	+3.594%	705,839	+342.954%
2026-04-23	7.3750	7.6237	7.087500	7.1806	-1.922%	764,252	+358.875%
2026-04-22	7.3750	7.5763	7.259800	7.3213	+1.843%	919,654	+350.057%
2026-04-21	6.7863	7.3512	6.786300	7.1888	+8.338%	1,318,115	+358.352%
2026-04-20	6.0863	6.7363	6.086300	6.6355	+8.179%	983,732	+396.571%
2026-04-17	5.9238	6.1996	5.856300	6.1338	+2.894%	636,826	+437.187%
2026-04-16	5.1438	5.9850	5.143800	5.9613	+17.961%	1,761,622	+452.732%
2026-04-15	5.3838	5.3838	5.039400	5.0536	-7.634%	741,548	+552.010%
2026-04-14	5.6063	5.6313	5.238700	5.4713	-5.670%	821,234	+502.233%
2026-04-13	5.2400	5.8750	5.142500	5.8002	+13.285%	1,019,096	+468.084%
2026-04-10	5.4550	5.4550	5.073800	5.1200	-4.141%	272,608	+543.555%
2026-04-09	5.5688	5.6500	5.250000	5.3412	-3.908%	472,763	+516.903%
2026-04-08	5.6350	5.7950	5.430000	5.5584	+8.573%	425,327	+492.796%
2026-04-07	4.9412	5.1900	4.872500	5.1195	+5.110%	457,831	+543.618%
2026-04-06	5.0500	5.0559	4.856300	4.8706	-1.171%	245,453	+576.508%
2026-04-02	4.4619	4.9385	4.339500	4.9283	+5.547%	515,515	+568.588%
2026-04-01	4.4450	4.7825	4.408800	4.6693	+6.483%	656,895	+605.673%
2026-03-31	4.5463	4.5463	3.936100	4.3850	+0.027%	1,250,098	+651.425%
2026-03-30	4.7863	4.8750	4.309400	4.3838	-9.437%	736,696	+651.631%
2026-03-27	5.0500	5.0500	4.750000	4.8406	-4.361%	957,641	+580.701%
2026-03-26	5.4925	5.6938	5.038800	5.0613	-9.092%	1,429,297	+551.019%
2026-03-25	5.2513	5.6000	5.187500	5.5675	+8.528%	1,590,725	+491.828%
2026-03-24	4.3500	5.2250	4.350000	5.1300	+14.254%	2,189,512	+542.300%
2026-03-23	4.1738	4.5000	4.162500	4.4900	+7.933%	754,278	+633.853%
2026-03-20	4.4288	4.7438	4.138800	4.1600	+2.154%	2,360,876	+692.067%
2026-03-19	3.5775	4.0850	3.577500	4.0723	+9.618%	478,473	+709.125%
2026-03-18	3.8881	3.9735	3.688600	3.7150	-4.183%	194,555	+786.945%
2026-03-17	4.0013	4.0013	3.816300	3.8772	-5.406%	336,947	+749.840%
2026-03-16	3.9275	4.1325	3.887500	4.0988	+7.119%	435,180	+703.894%
2026-03-13	3.7563	3.8892	3.581300	3.8264	+2.436%	455,440	+761.123%
2026-03-12	3.6513	3.8363	3.643800	3.7354	+3.279%	1,029,797	+782.101%
2026-03-11	3.5550	3.7038	3.536300	3.6168	+5.042%	527,721	+811.026%
2026-03-10	3.5363	3.5363	3.141300	3.4432	-4.089%	832,750	+856.959%
2026-03-09	3.4300	3.5900	3.335000	3.5900	+0.501%	646,844	+817.827%
2026-03-06	3.4313	3.6781	3.381300	3.5721	-0.045%	620,105	+822.427%
2026-03-05	3.5713	3.7025	3.370000	3.5737	-0.846%	777,405	+822.014%
2026-03-04	3.5538	3.6575	3.508800	3.6042	+2.904%	648,634	+814.211%
2026-03-03	3.7688	3.7975	3.308800	3.5025	-11.273%	1,674,268	+840.757%
2026-03-02	3.5763	3.9625	3.576300	3.9475	+7.377%	1,521,046	+734.706%
2026-02-27	3.2138	3.7075	3.200000	3.6763	+43.605%	4,499,206	+796.282%
2026-02-26	2.7500	2.7563	2.520000	2.5600	-3.759%	2,208,293	+1,187.109%
2026-02-25	2.4713	2.7075	2.417500	2.6600	+6.558%	339,610	+1,138.722%
2026-02-24	2.5038	2.6100	2.483800	2.4963	+1.036%	211,712	+1,219.954%
2026-02-23	2.5925	2.6795	2.462500	2.4707	-5.203%	374,372	+1,233.630%
2026-02-20	2.4588	2.6100	2.426300	2.6063	+5.732%	471,760	+1,164.244%
2026-02-19	2.4963	2.5625	2.417500	2.4650	+3.602%	291,880	+1,236.714%
2026-02-18	2.3438	2.4025	2.225000	2.3793	+1.515%	250,400	+1,284.861%
2026-02-17	2.3938	2.4364	2.312500	2.3438	-2.799%	302,568	+1,305.837%
2026-02-13	2.2575	2.5280	2.257500	2.4113	+8.862%	857,408	+1,266.483%
2026-02-12	2.4751	2.5338	2.167500	2.2150	-19.116%	1,308,200	+1,387.585%
2026-02-11	2.8750	2.8750	2.660000	2.7385	-2.021%	366,664	+1,103.213%
2026-02-10	2.6875	2.8213	2.670000	2.7950	+7.707%	356,256	+1,078.891%
2026-02-09	2.5100	2.6375	2.498700	2.5950	+0.216%	262,536	+1,169.750%
2026-02-06	2.4225	2.6388	2.422500	2.5894	+9.382%	315,328	+1,172.496%
2026-02-05	2.6625	2.6625	2.270000	2.3673	-10.776%	652,464	+1,291.881%
2026-02-04	2.5038	2.6838	2.450000	2.6532	+8.289%	802,248	+1,141.897%
2026-02-03	2.5500	2.6163	2.420000	2.4501	-3.615%	564,952	+1,244.843%
2026-02-02	2.3238	2.5420	2.323800	2.5420	+8.517%	475,544	+1,196.223%
2026-01-30	2.4138	2.4138	2.260000	2.3425	-6.911%	617,152	+1,306.617%
2026-01-29	2.4213	2.5375	2.412500	2.5164	+1.982%	410,736	+1,209.410%
2026-01-28	2.3813	2.5188	2.353700	2.4675	+4.281%	474,984	+1,235.360%
2026-01-27	2.4725	2.5000	2.358800	2.3662	-2.057%	522,656	+1,292.528%
2026-01-26	2.4225	2.4750	2.403400	2.4159	+0.864%	254,992	+1,263.881%
2026-01-23	2.4013	2.4131	2.341900	2.3952	-3.664%	657,352	+1,275.668%
2026-01-22	2.3700	2.5638	2.343800	2.4863	+7.739%	822,544	+1,225.262%
2026-01-21	2.2975	2.3657	2.192500	2.3077	+2.337%	690,408	+1,327.829%
2026-01-20	2.4800	2.4800	2.221300	2.2550	-13.549%	835,720	+1,361.197%
2026-01-16	2.5725	2.7125	2.526300	2.6084	+1.148%	544,864	+1,163.226%
2026-01-15	2.6638	2.7400	2.566900	2.5788	+1.528%	787,016	+1,177.726%
2026-01-14	2.5800	2.6763	2.503400	2.5400	-1.252%	370,768	+1,197.244%
2026-01-13	2.6350	2.6350	2.547500	2.5722	-1.569%	157,432	+1,181.005%
2026-01-12	2.5700	2.6763	2.570000	2.6132	-0.023%	376,024	+1,160.906%
2026-01-09	2.5750	2.6325	2.485000	2.6138	+3.170%	658,664	+1,160.617%
2026-01-08	2.5000	2.5612	2.372500	2.5335	-2.979%	1,203,064	+1,200.572%
2026-01-07	2.7638	2.7638	2.542500	2.6113	-5.780%	2,058,984	+1,161.824%
2026-01-06	2.8537	2.8713	2.687500	2.7715	-0.299%	432,456	+1,088.887%
2026-01-05	2.9938	3.0800	2.693800	2.7798	-5.561%	779,936	+1,085.337%
2026-01-02	2.9313	2.9971	2.864400	2.9435	+2.647%	210,392	+1,019.416%
2025-12-31	2.9785	2.9785	2.866300	2.8676	-3.213%	134,032	+1,049.044%
2025-12-30	2.8988	2.9848	2.898800	2.9628	+0.858%	144,624	+1,012.124%
2025-12-29	2.9675	3.0000	2.928800	2.9376	-2.905%	208,528	+1,021.664%
2025-12-26	2.9825	3.0475	2.977500	3.0255	+1.103%	289,480	+989.076%
2025-12-24	2.9075	3.0125	2.906300	2.9925	+1.465%	255,912	+1,001.086%
2025-12-23	2.9113	2.9987	2.906300	2.9493	+1.693%	380,296	+1,017.214%
2025-12-22	2.9863	2.9863	2.850000	2.9002	+0.395%	569,976	+1,036.129%
2025-12-19	2.7738	2.9200	2.773800	2.8888	+5.097%	529,336	+1,040.612%
2025-12-18	2.9925	3.0013	2.710000	2.7487	-7.956%	1,177,104	+1,098.748%
2025-12-17	3.2150	3.2300	2.927600	2.9863	-8.435%	520,288	+1,003.372%
2025-12-16	3.2413	3.3075	3.181300	3.2614	+4.912%	247,016	+910.302%
2025-12-15	3.1313	3.2287	3.082500	3.1087	+0.991%	338,656	+959.929%
2025-12-12	3.4700	3.5488	3.062500	3.0782	-12.740%	845,840	+970.431%
2025-12-11	3.3500	3.5414	3.323500	3.5276	-2.856%	500,352	+834.063%
2025-12-10	3.4625	3.6475	3.411300	3.6313	+3.323%	338,976	+807.389%
2025-12-09	3.5400	3.5650	3.478800	3.5145	-2.761%	345,920	+837.544%
2025-12-08	3.5538	3.7125	3.553800	3.6143	+2.388%	397,672	+811.656%
2025-12-05	3.5738	3.5738	3.398800	3.5300	-0.586%	343,840	+833.428%
2025-12-04	3.2750	3.5688	3.263800	3.5508	+8.032%	593,128	+827.960%
2025-12-03	3.4163	3.4163	3.273800	3.2868	-3.366%	390,512	+902.495%
2025-12-02	3.3925	3.5075	3.362100	3.4013	+5.933%	1,015,272	+868.747%
2025-12-01	3.2275	3.2275	3.011600	3.2108	-1.699%	1,236,472	+926.224%
2025-11-28	3.3538	3.3538	3.125000	3.2663	-0.569%	1,268,752	+908.787%
2025-11-26	3.2725	3.3800	3.041300	3.2850	+11.780%	3,242,048	+903.044%
2025-11-25	2.8425	2.9938	2.825000	2.9388	-2.650%	3,958,904	+1,021.206%
2025-11-24	2.9025	3.0875	2.870000	3.0188	+8.539%	1,088,208	+991.493%
2025-11-21	2.5750	2.8325	2.535000	2.7813	+8.255%	815,272	+1,084.698%
2025-11-20	2.8363	2.9313	2.541200	2.5692	-3.461%	1,419,424	+1,182.500%
2025-11-19	2.7725	2.8283	2.641400	2.6613	-5.167%	602,112	+1,138.117%
2025-11-18	2.7250	2.9450	2.663000	2.8063	-0.174%	791,368	+1,074.144%
2025-11-17	2.8938	3.0799	2.683100	2.8112	-16.161%	1,568,960	+1,072.097%
2025-11-14	3.2038	3.5238	3.162500	3.3531	-0.555%	596,088	+882.673%
2025-11-13	3.6613	3.6638	3.290000	3.3718	-9.768%	675,104	+877.223%
2025-11-12	3.7575	3.8900	3.692500	3.7368	+2.976%	681,128	+781.770%
2025-11-11	3.7600	3.7600	3.520000	3.6288	-5.960%	566,120	+808.014%
2025-11-10	4.2363	4.2737	3.757500	3.8588	-4.885%	1,082,640	+753.892%
2025-11-07	4.0775	4.1288	3.878500	4.0570	-3.835%	345,080	+712.176%
2025-11-06	4.4363	4.5375	4.195000	4.2188	-4.155%	310,576	+681.028%
2025-11-05	4.3863	4.5402	4.223900	4.4017	-2.845%	568,160	+648.574%
2025-11-04	4.5625	4.7225	4.478800	4.5306	-7.065%	474,720	+627.277%
2025-11-03	5.3213	5.3325	4.855000	4.8750	-2.195%	903,288	+575.897%
2025-10-31	4.9813	5.0437	4.737500	4.9844	+1.330%	282,064	+561.063%
2025-10-30	4.9000	5.1013	4.826300	4.9190	-3.169%	490,832	+569.852%
2025-10-29	5.3113	5.3400	5.001000	5.0800	-1.577%	728,064	+548.622%
2025-10-28	5.0400	5.2975	4.912500	5.1614	+3.069%	814,960	+538.393%
2025-10-27	4.8750	5.0163	4.835000	5.0077	+4.503%	689,528	+557.987%
2025-10-24	4.7575	4.8600	4.707500	4.7919	+5.744%	709,496	+587.619%
2025-10-23	4.2500	4.5912	4.250000	4.5316	+5.573%	1,039,168	+627.116%
2025-10-22	4.3175	4.3438	4.031300	4.2924	+0.704%	522,648	+667.636%
2025-10-21	4.1625	4.3625	4.036300	4.2624	+2.597%	792,080	+673.039%
2025-10-20	4.2988	4.3238	4.118300	4.1545	-2.017%	423,648	+693.116%
2025-10-17	4.2675	4.3113	4.113900	4.2400	-2.502%	670,768	+677.123%
2025-10-16	4.5600	4.7575	4.267500	4.3488	-2.937%	1,324,952	+657.680%
2025-10-15	4.3538	4.5988	4.353800	4.4804	+6.451%	713,184	+635.425%
2025-10-14	4.3000	4.4262	4.177500	4.2089	-5.984%	608,504	+682.865%
2025-10-13	4.5688	4.5998	4.355000	4.4768	+4.051%	1,042,216	+636.017%
2025-10-10	4.7588	4.8345	4.302500	4.3025	-7.425%	2,685,136	+665.834%
2025-10-09	5.1825	5.1938	4.591200	4.6476	-10.170%	3,182,184	+608.968%
2025-10-08	4.6213	5.2675	4.592500	5.1738	+17.989%	3,609,232	+536.863%
2025-10-07	4.5013	4.5912	4.021300	4.3850	+6.850%	3,568,104	+651.425%
2025-10-06	4.1275	4.2913	4.036300	4.1039	+7.221%	1,160,040	+702.895%
2025-10-03	4.2500	4.2800	3.813800	3.8275	-8.923%	1,173,008	+760.875%
2025-10-02	4.3788	4.4638	4.056300	4.2025	-2.974%	911,072	+684.057%
2025-10-01	3.8650	4.3403	3.849500	4.3313	+11.207%	1,597,272	+660.742%
2025-09-30	3.5825	3.9075	3.573800	3.8948	+11.280%	972,480	+746.000%
2025-09-29	3.4425	3.5213	3.441300	3.5000	+4.794%	346,544	+841.429%
2025-09-26	3.1713	3.3425	3.171300	3.3399	-0.215%	527,952	+886.556%
2025-09-25	3.2538	3.3613	3.156300	3.3471	-1.724%	855,856	+884.434%
2025-09-24	3.5738	3.5813	3.397500	3.4058	-3.494%	574,800	+867.467%
2025-09-23	3.6225	3.6875	3.485000	3.5291	-1.869%	611,456	+833.666%
2025-09-22	3.4563	3.7163	3.411300	3.5963	+5.423%	1,174,240	+816.219%
2025-09-19	3.4725	3.5050	3.402500	3.4113	-0.041%	624,000	+865.907%
2025-09-18	3.3625	3.4900	3.362500	3.4127	+2.842%	325,888	+865.511%
2025-09-17	3.2450	3.4525	3.226300	3.3184	+3.983%	598,240	+892.948%
2025-09-16	3.2113	3.2287	3.132500	3.1913	+1.392%	257,520	+932.495%
2025-09-15	3.1225	3.2225	3.093100	3.1475	+2.588%	685,992	+946.863%
2025-09-12	3.1163	3.1975	3.063800	3.0681	-0.519%	308,008	+973.955%
2025-09-11	3.0569	3.2500	3.053800	3.0841	+1.411%	441,536	+968.383%
2025-09-10	3.0150	3.1588	3.015000	3.0412	+4.992%	1,557,272	+983.454%
2025-09-09	2.8625	2.9150	2.748700	2.8966	-2.763%	1,279,032	+1,037.541%
2025-09-08	3.0738	3.1025	2.973500	2.9789	-2.964%	537,648	+1,006.113%
2025-09-05	3.1838	3.2450	3.005000	3.0699	-2.919%	733,472	+973.325%
2025-09-04	3.0263	3.1937	2.997500	3.1622	+4.622%	994,584	+941.996%
2025-09-03	2.9188	3.0266	2.888800	3.0225	+4.451%	606,872	+990.157%
2025-09-02	2.8000	2.9016	2.739800	2.8937	-1.762%	1,602,320	+1,038.681%
2025-08-29	3.0625	3.0625	2.816300	2.9456	-18.461%	6,243,248	+1,018.618%
2025-08-28	3.5700	3.6425	3.524300	3.6125	+3.179%	3,565,560	+812.111%
2025-08-27	3.4263	3.5075	3.426300	3.5012	+2.168%	174,296	+841.106%
2025-08-26	3.4764	3.5000	3.390000	3.4269	-0.143%	168,832	+861.510%
2025-08-25	3.3888	3.4850	3.387800	3.4318	+0.445%	333,584	+860.138%
2025-08-22	3.2913	3.4525	3.291300	3.4166	+4.743%	92,664	+864.409%
2025-08-21	3.3375	3.3866	3.259900	3.2619	-0.996%	148,824	+910.147%
2025-08-20	3.5775	3.5775	3.220400	3.2947	-10.099%	266,064	+900.091%
2025-08-19	3.8075	3.8488	3.635000	3.6648	-4.423%	129,280	+799.094%
2025-08-18	3.8700	3.8950	3.812500	3.8344	-0.211%	194,984	+759.326%
2025-08-15	3.9825	3.9863	3.797500	3.8425	-1.122%	237,200	+757.515%
2025-08-14	3.7988	3.9213	3.780000	3.8861	-0.228%	192,288	+747.894%
2025-08-13	3.9450	3.9506	3.736300	3.8950	-3.470%	569,048	+745.956%
2025-08-12	3.8938	4.0525	3.893800	4.0350	+5.185%	292,744	+716.605%
2025-08-11	3.8550	3.9525	3.825000	3.8361	+0.593%	390,904	+758.945%
2025-08-08	3.6850	3.8750	3.650000	3.8135	+5.380%	413,608	+764.036%
2025-08-07	3.4000	3.6188	3.400000	3.6188	+9.128%	359,880	+810.523%
2025-08-06	3.3088	3.3913	3.097500	3.3161	-3.610%	480,440	+893.637%
2025-08-05	3.4456	3.5063	3.241100	3.4403	+0.444%	404,728	+857.765%
2025-08-04	3.3388	3.4375	3.337500	3.4251	+4.507%	250,920	+862.016%
2025-08-01	3.3388	3.3724	3.183800	3.2774	-8.260%	398,880	+905.370%
2025-07-31	3.6763	3.7453	3.553800	3.5725	-1.176%	265,864	+822.323%
2025-07-30	3.6258	3.7025	3.573800	3.6150	-0.036%	266,784	+811.480%
2025-07-29	3.6863	3.7319	3.577600	3.6163	-0.421%	372,472	+811.152%
2025-07-28	3.5188	3.6350	3.493800	3.6316	+3.902%	285,424	+807.314%
2025-07-25	3.3438	3.5213	3.343800	3.4952	+4.540%	287,736	+842.721%
2025-07-24	3.3375	3.3914	3.317400	3.3434	+2.039%	289,536	+885.524%
2025-07-23	3.1738	3.3125	3.173800	3.2766	+4.042%	448,168	+905.616%
2025-07-22	3.3375	3.3375	3.090000	3.1493	-5.918%	411,064	+946.264%
2025-07-21	3.4538	3.4588	3.328800	3.3474	-3.730%	461,560	+884.346%
2025-07-18	3.1713	3.5113	3.171300	3.4771	+10.778%	899,608	+847.629%
2025-07-17	3.0934	3.1388	3.020000	3.1388	+1.619%	205,976	+949.764%
2025-07-16	3.1813	3.1813	2.988800	3.0888	-3.665%	190,160	+966.757%
2025-07-15	3.2938	3.3350	3.180000	3.2063	0.000%	356,056	+927.664%
2025-07-14	3.2175	3.2523	3.118800	3.2063	-1.837%	313,248	+927.664%
2025-07-11	3.2903	3.3038	3.212500	3.2663	-1.246%	270,080	+908.787%
2025-07-10	3.2963	3.3375	3.252500	3.3075	+1.302%	304,608	+896.221%
2025-07-09	3.1814	3.2713	3.157800	3.2650	+3.608%	207,352	+909.188%
2025-07-08	3.2400	3.2400	3.081300	3.1513	-0.471%	197,296	+945.600%
2025-07-07	3.1950	3.2738	3.118800	3.1662	-1.133%	273,624	+940.680%
2025-07-03	3.1288	3.2300	3.120000	3.2025	+2.892%	284,424	+928.884%
2025-07-02	3.0050	3.1362	2.962500	3.1125	+3.063%	295,816	+958.635%
2025-07-01	3.0138	3.0752	2.942500	3.0200	-1.430%	281,600	+991.060%
2025-06-30	3.1488	3.1488	3.049500	3.0638	-2.699%	215,048	+975.462%
2025-06-27	3.1250	3.1805	3.056300	3.1488	-2.628%	343,440	+946.430%
2025-06-26	3.0850	3.2775	3.085000	3.2338	+8.743%	809,192	+918.925%
2025-06-25	3.0150	3.0563	2.960000	2.9738	-0.252%	283,912	+1,008.010%
2025-06-24	2.9188	3.0325	2.918800	2.9813	+4.376%	302,040	+1,005.223%
2025-06-23	2.8750	2.9162	2.760100	2.8563	-2.392%	531,400	+1,053.590%
2025-06-20	2.8425	2.9288	2.840000	2.9263	+5.213%	324,144	+1,025.995%
2025-06-18	2.7675	2.8763	2.749000	2.7813	+1.046%	297,168	+1,084.698%
2025-06-17	2.6525	2.8300	2.650000	2.7525	+3.598%	379,296	+1,097.094%
2025-06-16	2.5573	2.6739	2.546300	2.6569	+6.918%	187,440	+1,140.167%
2025-06-13	2.5313	2.5538	2.465600	2.4850	-6.315%	594,584	+1,225.956%
2025-06-12	2.5750	2.6525	2.528800	2.6525	+3.763%	496,280	+1,142.224%
2025-06-11	2.7100	2.7100	2.545000	2.5563	-3.808%	428,272	+1,188.972%
2025-06-10	2.7150	2.7188	2.581300	2.6575	-1.505%	274,680	+1,139.887%
2025-06-09	2.7044	2.7925	2.690000	2.6981	+1.003%	352,832	+1,121.230%
2025-06-06	2.6575	2.7315	2.650000	2.6713	+3.287%	598,000	+1,133.482%
2025-06-05	2.6500	2.6913	2.559400	2.5863	-1.617%	1,007,224	+1,174.021%
2025-06-04	2.6250	2.6738	2.583400	2.6288	+1.596%	308,160	+1,153.424%
2025-06-03	2.4200	2.6071	2.420000	2.5875	+6.921%	504,824	+1,173.430%
2025-06-02	2.5288	2.5550	2.343800	2.4200	-5.837%	580,128	+1,261.570%
2025-05-30	2.5963	2.8299	2.492500	2.5700	-3.947%	1,690,872	+1,182.101%
2025-05-29	2.7575	2.7575	2.573900	2.6756	-0.768%	3,270,960	+1,131.499%
2025-05-28	2.6975	2.7487	2.676300	2.6963	-0.185%	435,024	+1,122.045%
2025-05-27	2.7238	2.7386	2.663800	2.7013	+3.249%	293,584	+1,119.783%
2025-05-23	2.4838	2.6300	2.483800	2.6163	+0.484%	335,408	+1,159.412%
2025-05-22	2.6075	2.6475	2.550100	2.6037	-0.073%	442,896	+1,165.507%
2025-05-21	2.6888	2.7813	2.587600	2.6056	-3.852%	335,280	+1,164.584%
2025-05-20	2.7050	2.7662	2.680600	2.7100	-0.140%	115,976	+1,115.867%
2025-05-19	2.6662	2.7487	2.656300	2.7138	+0.185%	88,560	+1,114.165%
2025-05-16	2.5838	2.7250	2.583800	2.7088	+4.085%	251,040	+1,116.406%
2025-05-15	2.4900	2.6025	2.453900	2.6025	+1.265%	171,808	+1,166.090%
2025-05-14	2.5849	2.5918	2.504400	2.5700	+6.198%	338,864	+1,182.101%
2025-05-13	2.2531	2.4488	2.253100	2.4200	+8.408%	326,328	+1,261.570%
2025-05-12	2.2363	2.2538	2.187500	2.2323	+15.663%	348,944	+1,376.056%
2025-05-09	1.9964	2.0092	1.930000	1.9300	-0.924%	137,392	+1,607.254%
2025-05-08	1.9613	1.9875	1.930000	1.9480	+1.106%	166,288	+1,591.478%
2025-05-07	1.8363	1.9267	1.821700	1.9267	+3.503%	110,584	+1,610.178%
2025-05-06	1.8000	1.8813	1.800000	1.8615	-0.699%	60,088	+1,670.078%
2025-05-05	1.8750	1.9188	1.874600	1.8746	-0.298%	60,528	+1,657.708%
2025-05-02	1.8838	1.9163	1.861300	1.8802	+5.517%	150,440	+1,652.473%
2025-05-01	1.8500	1.8938	1.781900	1.7819	+0.174%	118,360	+1,749.150%
2025-04-30	1.5775	1.7825	1.566300	1.7788	-4.304%	186,864	+1,752.372%
2025-04-29	1.8300	1.8747	1.830000	1.8588	-1.682%	215,920	+1,672.649%
2025-04-28	1.9088	1.9176	1.832500	1.8906	-0.735%	60,592	+1,642.833%
2025-04-25	1.9063	1.9188	1.863800	1.9046	+1.045%	167,672	+1,630.022%
2025-04-24	1.7313	1.8889	1.731300	1.8849	+11.698%	398,432	+1,648.103%
2025-04-23	1.6850	1.7763	1.680000	1.6875	+12.313%	365,616	+1,852.593%
2025-04-22	1.4975	1.5375	1.492500	1.5025	+5.070%	149,784	+2,093.012%
2025-04-21	1.4750	1.4931	1.377500	1.4300	-5.741%	71,536	+2,204.196%
2025-04-17	1.4869	1.5338	1.458800	1.5171	+3.288%	100,728	+2,071.907%
2025-04-16	1.4200	1.5163	1.406500	1.4688	-4.704%	648,728	+2,143.328%
2025-04-15	1.5075	1.5938	1.507500	1.5413	+0.332%	248,568	+2,037.806%
2025-04-14	1.6775	1.6775	1.500000	1.5362	+8.496%	1,329,320	+2,044.903%
2025-04-11	1.3325	1.4337	1.296900	1.4159	+7.160%	141,504	+2,227.142%

.dark-mode .Wlm9bn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wlm9bn{ color: #333333; background-color: white; border: 2px solid #333333; }DLLLGraniteShares 2x Long DELL Daily ETFstock NASDAQ ETF

DLLL
GraniteShares 2x Long DELL Daily ETF
stock NASDAQ ETF