Dark

ETRL
GraniteShares 2x Long ETOR Daily ETF
stock NASDAQ

Inactive

Jun 18, 2026

12.58USD0.000%(0.00)6,195

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	12.5400	12.5800	12.5400	12.5750	0.000%	6,195	0.000%
2026-06-17	12.5400	12.5750	12.5400	12.5750	0.000%	170	0.000%
2026-06-16	12.5400	12.5750	12.5400	12.5750	0.000%	111	0.000%
2026-06-15	12.5750	12.5750	12.5750	12.5750	0.000%	158	0.000%
2026-06-12	12.5800	12.5800	12.5750	12.5750	0.000%	221	0.000%
2026-06-11	12.5750	12.5750	12.5750	12.5750	+0.119%	42	0.000%
2026-06-10	12.5600	12.5600	12.5600	12.5600	0.000%	40	+0.119%
2026-06-09	12.5004	12.5600	12.5004	12.5600	-0.552%	619	+0.119%
2026-06-08	12.6297	12.6297	12.6297	12.6297	+4.467%	14	-0.433%
2026-06-05	12.4100	12.4100	11.8300	12.0897	-7.248%	4,159	+4.014%
2026-06-04	12.9700	13.1300	12.9700	13.0344	+2.411%	1,822	-3.525%
2026-06-03	12.5200	12.7275	12.4900	12.7275	-7.557%	1,730	-1.198%
2026-06-02	13.7679	13.7679	13.7679	13.7679	-4.448%	107	-8.664%
2026-06-01	14.3715	14.8600	14.3715	14.4088	-1.652%	1,179	-12.727%
2026-05-29	15.4100	15.4100	14.4600	14.6508	+10.210%	1,044	-14.169%
2026-05-28	12.4200	13.2935	12.4200	13.2935	+6.989%	1,586	-5.405%
2026-05-27	12.7750	12.7750	12.4251	12.4251	-4.074%	192	+1.206%
2026-05-26	13.8700	13.8700	12.9528	12.9528	-7.845%	876	-2.917%
2026-05-22	13.9100	14.3880	13.9100	14.0555	+6.400%	1,895	-10.533%
2026-05-21	12.7100	13.2100	12.7000	13.2100	-0.133%	699	-4.807%
2026-05-20	13.2276	13.2276	13.2276	13.2276	-0.847%	919	-4.934%
2026-05-19	13.8600	13.8600	13.3406	13.3406	-4.391%	1,061	-5.739%
2026-05-18	13.8650	13.9533	13.7600	13.9533	+0.234%	1,793	-9.878%
2026-05-15	13.9500	14.5900	13.8800	13.9207	-4.589%	2,932	-9.667%
2026-05-14	14.4800	14.6800	13.4301	14.5903	+1.745%	8,116	-13.813%
2026-05-13	12.5400	14.3401	12.3400	14.3401	+18.326%	11,572	-12.309%
2026-05-12	12.8000	12.8000	10.9000	12.1191	-5.661%	5,241	+3.762%
2026-05-11	12.9400	13.0500	12.8300	12.8463	+2.247%	1,260	-2.112%
2026-05-08	11.9900	12.5640	11.9100	12.5640	+0.541%	4,600	+0.088%
2026-05-07	12.4964	12.4964	12.4964	12.4964	-2.421%	87	+0.629%
2026-05-06	12.7600	12.8064	12.6801	12.8064	-1.290%	1,697	-1.807%
2026-05-05	12.9737	12.9737	12.9737	12.9737	+3.080%	155	-3.073%
2026-05-04	12.1200	12.7600	12.1200	12.5860	+8.025%	1,164	-0.087%
2026-05-01	11.4200	11.9100	11.4200	11.6510	+7.004%	544	+7.931%
2026-04-30	10.8600	10.8884	10.8600	10.8884	-1.146%	1,026	+15.490%
2026-04-29	10.7200	11.0146	10.7200	11.0146	-4.437%	677	+14.167%
2026-04-28	11.2800	11.5260	11.2800	11.5260	+1.006%	420	+9.101%
2026-04-27	11.3000	11.4112	11.2800	11.4112	-1.858%	738	+10.199%
2026-04-24	11.5500	11.6272	11.5500	11.6272	-1.790%	835	+8.152%
2026-04-23	11.7001	11.8391	11.5800	11.8391	-3.522%	3,691	+6.216%
2026-04-22	11.9000	12.2713	11.9000	12.2713	+1.631%	3,772	+2.475%
2026-04-21	12.6450	12.6450	12.0744	12.0744	-8.164%	1,498	+4.146%
2026-04-20	11.6500	13.2500	11.6500	13.1478	+6.558%	2,768	-4.357%
2026-04-17	12.7100	12.7800	12.3386	12.3386	-0.724%	7,608	+1.916%
2026-04-16	12.0900	12.4700	11.7350	12.4286	+4.855%	2,684	+1.178%
2026-04-15	11.1950	11.9989	11.1950	11.8531	+12.734%	5,028	+6.090%
2026-04-14	10.2900	10.5142	10.2500	10.5142	+8.280%	2,533	+19.600%
2026-04-13	9.0900	9.7200	9.0900	9.7102	+9.015%	2,981	+29.503%
2026-04-10	9.3000	9.3000	8.9072	8.9072	-1.162%	1,297	+41.178%
2026-04-09	9.0119	9.0119	9.0119	9.0119	+6.314%	287	+39.538%
2026-04-08	8.8400	8.8400	8.4767	8.4767	+9.256%	1,339	+48.348%
2026-04-07	7.8250	7.8500	7.7586	7.7586	-3.704%	3,807	+62.078%
2026-04-06	7.9800	8.1700	7.9800	8.0570	+2.590%	442	+56.075%
2026-04-02	7.9200	7.9200	7.6800	7.8536	-1.275%	1,345	+60.118%
2026-04-01	8.1900	8.1900	7.9400	7.9550	-0.127%	1,461	+58.077%
2026-03-31	7.5000	7.9651	7.5000	7.9651	+7.477%	397	+57.876%
2026-03-30	7.5200	7.5500	7.4110	7.4110	-0.705%	519	+69.680%
2026-03-27	7.4700	7.4701	7.4300	7.4636	-7.117%	750	+68.484%
2026-03-26	7.3400	8.2300	7.3400	8.0355	+2.552%	11,818	+56.493%
2026-03-25	7.8847	7.8847	7.8000	7.8355	+1.871%	6,007	+60.488%
2026-03-24	7.6916	7.6916	7.6916	7.6916	-3.932%	0.135	+63.490%
2026-03-23	8.0000	8.0064	8.0000	8.0064	+3.628%	365	+57.062%
2026-03-20	7.5300	7.7261	7.5300	7.7261	+0.106%	416	+62.760%
2026-03-19	7.9200	7.9200	7.6800	7.7179	-4.565%	1,820	+62.933%
2026-03-18	8.5400	8.5400	8.0871	8.0871	-7.187%	5,542	+55.495%
2026-03-17	8.6400	8.8500	8.6400	8.7133	+4.340%	1,712	+44.320%
2026-03-16	8.6300	8.7600	8.3509	8.3509	+3.014%	3,915	+50.583%
2026-03-13	8.3200	8.3300	8.0200	8.1066	+0.236%	4,517	+55.121%
2026-03-12	8.2500	8.3049	8.0875	8.0875	-6.128%	943	+55.487%
2026-03-11	8.8000	8.8000	8.4000	8.6155	-0.668%	2,033	+45.958%
2026-03-10	8.8800	9.2000	8.6200	8.6734	-2.982%	3,160	+44.984%
2026-03-09	9.2600	9.2600	8.5900	8.9400	-2.277%	3,852	+40.660%
2026-03-06	9.3600	9.4100	9.0500	9.1483	-5.200%	3,369	+37.457%
2026-03-05	9.7900	9.8300	9.5450	9.6501	+0.103%	6,964	+30.310%
2026-03-04	9.1300	9.9936	9.1300	9.6402	+6.806%	8,665	+30.443%
2026-03-03	7.8300	9.1301	7.8300	9.0259	+5.406%	3,908	+39.321%
2026-03-02	8.6200	8.7450	8.5630	8.5630	+0.609%	2,390	+46.853%
2026-02-27	9.0500	9.0500	8.3000	8.5112	-10.042%	3,540	+47.746%
2026-02-26	9.6000	9.6900	9.3000	9.4613	-1.570%	3,241	+32.910%
2026-02-25	8.9700	9.8300	8.8800	9.6122	+11.464%	3,157	+30.823%
2026-02-24	8.3900	8.6501	8.3900	8.6236	+1.656%	709	+45.821%
2026-02-23	8.6100	8.6100	8.2500	8.4831	-4.372%	2,470	+48.236%
2026-02-20	8.8400	9.0600	8.8400	8.8709	+1.155%	3,712	+41.756%
2026-02-19	8.8500	9.0700	8.5604	8.7696	-5.865%	4,952	+43.393%
2026-02-18	10.1200	10.2900	9.2400	9.3160	-8.419%	11,762	+34.983%
2026-02-17	9.4500	10.3600	9.0100	10.1724	+42.253%	44,347	+23.619%
2026-02-13	7.0000	7.6500	7.0000	7.1509	+5.142%	10,189	+75.852%
2026-02-12	6.9301	7.0700	6.6700	6.8012	-1.366%	2,502	+84.894%
2026-02-11	7.6099	7.6099	6.8954	6.8954	-9.694%	3,507	+82.368%
2026-02-10	7.7850	8.0600	7.6356	7.6356	+0.554%	5,009	+64.689%
2026-02-09	7.0900	7.6000	7.0900	7.5935	+9.574%	3,676	+65.602%
2026-02-06	6.3000	6.9466	6.3000	6.9300	+16.854%	4,313	+81.457%
2026-02-05	6.6400	6.6400	5.9305	5.9305	-13.587%	3,321	+112.039%
2026-02-04	6.9500	7.3400	6.8630	6.8630	-2.588%	857	+83.229%
2026-02-03	7.8710	7.8710	6.8100	7.0453	-10.592%	2,199	+78.488%
2026-02-02	8.2650	8.2650	7.8799	7.8799	-6.484%	3,930	+59.583%
2026-01-30	8.6100	8.6600	8.3000	8.4263	-5.558%	1,933	+49.235%
2026-01-29	9.6240	9.6240	8.8800	8.9222	-7.094%	3,037	+40.941%
2026-01-28	9.6000	9.6822	9.5000	9.6035	-0.720%	873	+30.942%
2026-01-27	9.5900	9.6731	9.5900	9.6731	+0.912%	830	+30.000%
2026-01-26	9.4101	9.6100	9.4101	9.5857	-0.966%	1,678	+31.185%
2026-01-23	9.7300	9.7300	9.6792	9.6792	+2.080%	2,008	+29.918%
2026-01-22	9.3968	9.5500	9.3968	9.4820	+2.619%	7,626	+32.620%
2026-01-21	9.3300	9.4400	8.9200	9.2400	-0.672%	3,220	+36.093%
2026-01-20	9.0000	9.8600	9.0000	9.3025	-3.514%	1,822	+35.179%
2026-01-16	9.7700	9.7700	9.6413	9.6413	+0.124%	2,911	+30.428%
2026-01-15	9.3450	10.2900	9.3400	9.6294	-0.932%	21,795	+30.590%
2026-01-14	9.5700	9.9500	9.5700	9.7200	+1.785%	2,656	+29.372%
2026-01-13	9.5300	9.5495	9.5100	9.5495	-5.665%	4,981	+31.682%
2026-01-12	10.0620	10.4500	10.0620	10.1230	+2.413%	7,404	+24.222%
2026-01-09	10.8400	10.8400	9.8500	9.8845	-6.016%	6,897	+27.219%
2026-01-08	10.8000	10.9500	10.5172	10.5172	-4.264%	5,384	+19.566%
2026-01-07	11.4200	11.4200	10.9856	10.9856	-10.101%	3,167	+14.468%
2026-01-06	12.9700	12.9900	12.2200	12.2200	-6.763%	2,465	+2.905%
2026-01-05	12.9500	13.1400	12.9500	13.1064	+3.396%	2,965	-4.055%
2026-01-02	12.3300	12.6759	12.2500	12.6759	+2.596%	8,218	-0.796%
2025-12-31	12.5900	12.6000	12.3552	12.3552	-2.415%	1,671	+1.779%
2025-12-30	12.6400	12.6609	12.6300	12.6609	-0.544%	487	-0.678%
2025-12-29	12.9000	12.9000	12.5650	12.7302	-1.309%	2,188	-1.219%
2025-12-26	13.0500	13.0800	12.8990	12.8990	-0.481%	488	-2.512%
2025-12-24	12.8247	12.9613	12.8247	12.9613	-1.396%	1,532	-2.980%
2025-12-23	13.1100	13.2000	12.8000	13.1448	-1.696%	2,137	-4.335%
2025-12-22	13.6600	13.8700	13.3716	13.3716	+1.647%	5,482	-5.957%
2025-12-19	12.8900	13.1549	12.7500	13.1549	+3.361%	4,632	-4.408%
2025-12-18	13.0400	13.1800	12.6000	12.7271	+4.467%	4,089	-1.195%
2025-12-17	13.0000	13.3100	12.1829	12.1829	-7.144%	3,234	+3.218%
2025-12-16	13.2000	13.4500	13.1202	13.1202	-2.486%	2,549	-4.155%
2025-12-15	14.4000	14.4000	13.0518	13.4547	-7.443%	19,010	-6.538%
2025-12-12	14.6811	14.8400	14.4500	14.5367	-6.882%	21,715	-13.495%
2025-12-11	15.1900	15.6475	15.1900	15.6110	-7.682%	6,191	-19.448%
2025-12-10	17.4650	17.6550	16.9100	16.9100	-6.245%	2,136	-25.636%
2025-12-09	17.1700	18.0364	17.1700	18.0364	+4.146%	5,997	-30.280%
2025-12-08	17.3183	17.3183	17.3183	17.3183	-8.578%	2,922	-27.389%
2025-12-05	19.5000	19.7100	18.9433	18.9433	-3.925%	1,189	-33.618%
2025-12-04	18.8692	19.8710	18.8692	19.7172	+5.697%	8,047	-36.223%
2025-12-03	18.5800	18.8800	18.1300	18.6544	+4.631%	2,159	-32.590%
2025-12-02	18.6900	18.6900	17.8288	17.8288	-0.580%	2,260	-29.468%
2025-12-01	17.8900	18.0600	17.6300	17.9328	-0.794%	2,219	-29.877%
2025-11-28	18.1600	18.9399	17.9115	18.0764	-0.183%	4,573	-30.434%
2025-11-26	18.0200	18.5100	17.2009	18.1096	+10.586%	32,449	-30.562%
2025-11-25	15.6000	16.3760	15.4900	16.3760	+4.507%	2,836	-23.211%
2025-11-24	14.5000	15.6697	14.5000	15.6697	+11.725%	598	-19.750%
2025-11-21	13.6904	14.5434	13.6904	14.0253	+0.833%	1,997	-10.341%
2025-11-20	15.4200	15.7200	13.6100	13.9095	-8.726%	4,471	-9.594%
2025-11-19	15.0000	15.4165	14.5200	15.2392	-5.401%	8,440	-17.483%
2025-11-18	15.0000	16.1093	14.9400	16.1093	+3.948%	4,930	-21.940%
2025-11-17	15.9000	16.6700	15.0400	15.4974	-10.173%	7,644	-18.857%
2025-11-14	16.2000	17.5000	16.2000	17.2525	+7.025%	11,537	-27.112%
2025-11-13	17.2500	17.2600	15.8500	16.1200	-10.230%	23,719	-21.991%
2025-11-12	19.0300	19.0464	16.9450	17.9571	+0.463%	22,937	-29.972%
2025-11-11	15.0050	18.7100	15.0050	17.8743	+18.451%	32,961	-29.648%
2025-11-10	13.8000	15.4900	12.7200	15.0901	+15.208%	49,455	-16.667%
2025-11-07	12.2000	13.0981	12.0600	13.0981	+7.727%	37,722	-3.994%
2025-11-06	12.4100	12.5298	12.0100	12.1586	-3.502%	60,874	+3.425%
2025-11-05	12.4400	12.9000	12.4400	12.5999	-1.998%	7,881	-0.198%
2025-11-04	13.9900	13.9900	12.8568	12.8568	-10.251%	40,592	-2.192%
2025-11-03	14.4300	14.4300	13.5700	14.3253	-3.710%	2,350	-12.218%
2025-10-31	15.3300	15.4825	14.2500	14.8772	-1.410%	53,508	-15.475%
2025-10-30	15.6996	15.7000	15.0899	15.0899	-2.578%	1,059	-16.666%
2025-10-29	15.5764	16.1900	15.4892	15.4892	-5.899%	5,404	-18.814%
2025-10-28	17.7000	17.7000	16.4602	16.4602	-6.082%	3,994	-23.604%
2025-10-27	17.7900	17.7900	16.7900	17.5261	+4.780%	14,053	-28.250%
2025-10-24	16.0400	17.0800	16.0400	16.7266	+6.471%	3,888	-24.820%
2025-10-23	15.5900	15.7100	15.5900	15.7100	+0.761%	760	-19.955%
2025-10-22	16.4200	16.5200	15.2800	15.5913	-9.290%	4,782	-19.346%
2025-10-21	17.2300	17.9800	17.1881	17.1881	+1.062%	4,575	-26.839%
2025-10-20	16.0000	17.2900	16.0000	17.0075	+10.671%	10,893	-26.062%
2025-10-17	15.7722	15.8700	15.3500	15.3676	-5.868%	8,103	-18.172%
2025-10-16	16.1900	16.4000	15.7000	16.3255	-0.515%	3,224	-22.973%
2025-10-15	16.8100	16.9400	15.9000	16.4100	-2.389%	22,250	-23.370%
2025-10-14	16.9800	16.9800	15.6500	16.8116	-1.126%	6,021	-25.200%
2025-10-13	16.8500	17.0031	16.8500	17.0031	+2.866%	2,371	-26.043%
2025-10-10	17.4055	17.6701	16.3200	16.5293	-4.406%	8,725	-23.923%
2025-10-09	19.1500	19.6200	17.2000	17.2911	-6.356%	17,362	-27.275%
2025-10-08	18.5500	18.5500	17.5000	18.4648	+1.554%	40,625	-31.897%
2025-10-07	19.1000	20.3900	18.1000	18.1822	-2.565%	18,649	-30.839%
2025-10-06	18.5851	19.2100	18.5851	18.6609	+0.860%	6,871	-32.613%
2025-10-03	19.3800	19.4100	18.3700	18.5018	-2.617%	18,941	-32.034%
2025-10-02	17.9500	18.9991	17.8500	18.9991	+11.396%	24,216	-33.813%
2025-10-01	18.8200	18.8200	17.0554	17.0554	-10.337%	27,112	-26.270%
2025-09-30	20.3700	20.3700	18.7700	19.0217	-4.493%	28,375	-33.891%
2025-09-29	19.7900	20.2900	19.4527	19.9165	+5.452%	6,227	-36.861%
2025-09-26	18.8700	18.8883	18.1600	18.8868	+0.085%	5,837	-33.419%
2025-09-25	19.5900	19.5900	18.8500	18.8708	-7.003%	35,223	-33.363%
2025-09-24	21.8700	21.8700	20.2918	20.2918	-6.265%	1,983	-38.029%
2025-09-23	23.6600	24.1200	21.6481	21.6481	-5.359%	5,958	-41.912%
2025-09-22	21.2700	23.0000	21.2700	22.8739	+3.939%	9,030	-45.025%
2025-09-19	21.9100	22.1100	21.7097	22.0071	+0.780%	8,695	-42.859%
2025-09-18	22.2400	22.6067	21.7300	21.8367	+4.295%	36,620	-42.413%
2025-09-17	21.1800	21.9400	20.7100	20.9374	-2.106%	3,302	-39.940%
2025-09-16	21.3500	21.4300	20.9400	21.3878	+0.005%	6,535	-41.205%
2025-09-15	22.1550	23.9499	20.8950	21.3867	-3.518%	20,682	-41.202%
2025-09-12	23.9000	23.9000	22.0000	22.1666	-0.790%	6,405	-43.271%
2025-09-11	22.2107	22.3431	21.8100	22.3431	+7.957%	13,684	-43.719%
2025-09-10	22.0000	22.0000	20.6963	20.6963	-11.714%	4,773	-39.240%
2025-09-09	23.0000	23.4423	22.8700	23.4423	-2.283%	471	-46.358%
2025-09-08	24.6200	24.6200	23.9900	23.9900	-2.292%	1,243	-47.582%
2025-09-05	25.2700	25.2700	23.6600	24.5528	+0.688%	2,222	-48.784%
2025-09-04	24.3850	24.3850	24.3850	24.3850	-3.110%	59	-48.431%
2025-09-03	25.3800	25.3800	24.8100	25.1677	0.000%	215	-50.035%

.dark-mode .tsNrDc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsNrDc{ color: #333333; background-color: white; border: 2px solid #333333; }ETRLGraniteShares 2x Long ETOR Daily ETFstock NASDAQ

ETRL
GraniteShares 2x Long ETOR Daily ETF
stock NASDAQ