Dark

INTW
GraniteShares 2x Long INTC Daily ETF
stock NASDAQ ETF

At Close

Sep 19, 2025 3:59:50 PM EDT

30.82USD-6.719%(-2.22)2,682,863

30.80Bid 30.97Ask 0.17Spread

Pre-market

Sep 19, 2025 9:28:30 AM EDT

32.64USD-1.211%(-0.40)106,641

After-hours

Sep 19, 2025 4:58:30 PM EDT

30.82USD0.000%(0.00)15,097

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	32.6300	33.1671	30.3700	30.8600	-6.683%	2,715,603	0.000%
2025-09-18	35.2100	36.3300	32.3000	33.0700	+45.619%	9,931,900	-6.683%
2025-09-17	23.0000	23.3600	21.9000	22.7100	-2.783%	947,095	+35.887%
2025-09-16	22.5900	23.5100	22.3600	23.3600	+3.638%	943,739	+32.106%
2025-09-15	21.7100	23.7300	21.5300	22.5400	+5.971%	1,872,505	+36.912%
2025-09-12	22.2400	22.2400	21.2600	21.2700	-4.447%	719,588	+45.087%
2025-09-11	22.5250	22.8700	22.1864	22.2600	-1.198%	726,855	+38.634%
2025-09-10	21.9100	22.7300	21.6900	22.5300	+2.642%	905,634	+36.973%
2025-09-09	22.0650	22.6100	21.6600	21.9500	-0.589%	545,430	+40.592%
2025-09-08	22.0600	22.5000	21.4300	22.0800	+0.045%	607,237	+39.764%
2025-09-05	22.2800	22.4600	21.5000	22.0700	-0.854%	667,967	+39.828%
2025-09-04	21.0100	22.3400	20.7800	22.2600	+4.950%	579,397	+38.634%
2025-09-03	21.4000	21.4000	20.7300	21.2100	-2.032%	442,345	+45.497%
2025-09-02	20.9300	21.6538	20.6600	21.6500	-1.232%	764,439	+42.540%
2025-08-29	22.6100	22.9800	21.7400	21.9200	-4.363%	710,180	+40.785%
2025-08-28	23.0800	23.3400	22.3600	22.9200	+0.703%	701,349	+34.642%
2025-08-27	21.7000	23.0800	21.3950	22.7600	+3.927%	1,162,132	+35.589%
2025-08-26	22.3050	22.5900	21.4800	21.9000	-1.661%	896,782	+40.913%
2025-08-25	24.1000	24.7100	22.0900	22.2700	-2.110%	2,531,104	+38.572%
2025-08-22	20.8200	23.5100	20.8020	22.7500	+10.867%	2,982,167	+35.648%
2025-08-21	20.5300	20.6200	19.2850	20.5200	-0.340%	1,130,423	+50.390%
2025-08-20	23.1200	23.1800	20.2000	20.5900	-14.137%	2,188,014	+49.879%
2025-08-19	23.3500	26.1000	23.3500	23.9800	+14.190%	4,524,038	+28.691%
2025-08-18	21.6500	23.2900	20.2100	21.0000	-7.489%	2,512,084	+46.952%
2025-08-15	23.5100	24.6300	21.8700	22.7000	+6.025%	3,847,787	+35.947%
2025-08-14	18.3200	21.9100	18.1423	21.4100	+14.922%	3,383,837	+44.138%
2025-08-13	17.7400	18.8100	17.2700	18.6300	+3.558%	1,158,779	+65.647%
2025-08-12	17.0200	18.0991	16.3900	17.9900	+10.640%	1,796,875	+71.540%
2025-08-11	15.9100	17.5900	15.9100	16.2600	+7.185%	2,695,268	+89.791%
2025-08-08	15.2100	15.2400	14.6400	15.1700	+1.336%	1,004,899	+103.428%
2025-08-07	15.2100	15.9000	14.6400	14.9700	-5.848%	2,241,936	+106.146%
2025-08-06	15.4100	15.9900	15.0800	15.8999	+2.053%	739,887	+94.089%
2025-08-05	14.8200	16.0500	14.8200	15.5800	+7.226%	869,936	+98.074%
2025-08-04	14.5400	14.6800	14.3200	14.5300	+2.108%	887,933	+112.388%
2025-08-01	14.5300	14.5700	13.7400	14.2300	-5.511%	874,396	+116.866%
2025-07-31	15.6000	15.6700	14.8300	15.0600	-5.104%	733,263	+104.914%
2025-07-30	16.0100	16.2800	15.4800	15.8700	-0.564%	395,303	+94.455%
2025-07-29	16.4300	16.6740	15.8512	15.9600	-2.683%	702,860	+93.358%
2025-07-28	16.6100	17.3600	16.3501	16.4000	-0.425%	1,136,853	+88.171%
2025-07-25	16.4300	17.0500	15.9000	16.4700	-17.090%	2,697,209	+87.371%
2025-07-24	21.3800	21.5300	19.8100	19.8650	-7.089%	676,936	+55.349%
2025-07-23	21.0000	21.6000	20.4000	21.3806	+1.592%	200,351	+44.336%
2025-07-22	21.2000	21.4500	20.7321	21.0456	+0.210%	162,061	+46.634%
2025-07-21	21.4200	22.0200	20.8800	21.0015	+1.212%	216,478	+46.942%
2025-07-18	21.0000	21.5400	20.4000	20.7500	+2.706%	333,877	+48.723%
2025-07-17	19.9400	20.6260	19.8800	20.2033	+1.016%	177,182	+52.747%
2025-07-16	20.5800	20.7300	19.2500	20.0000	-2.296%	264,793	+54.300%
2025-07-15	21.6600	21.9993	20.4500	20.4700	-3.215%	219,994	+50.757%
2025-07-14	21.0400	21.2900	20.3970	21.1500	-1.122%	182,380	+45.910%
2025-07-11	21.6200	21.7750	20.9200	21.3900	-3.256%	179,295	+44.273%
2025-07-10	21.9300	22.5000	21.5500	22.1100	+3.560%	301,471	+39.575%
2025-07-09	21.1400	21.5800	20.8575	21.3500	-1.749%	294,998	+44.543%
2025-07-08	19.2700	22.0400	19.2650	21.7300	+14.489%	542,421	+42.016%
2025-07-07	19.4100	19.6600	18.7500	18.9800	-4.141%	301,637	+62.592%
2025-07-03	19.2100	20.0600	19.0200	19.8000	+5.431%	318,549	+55.859%
2025-07-02	20.0100	20.3600	18.1900	18.7800	-8.613%	910,631	+64.324%
2025-07-01	19.7800	21.1200	19.6010	20.5500	+3.945%	284,273	+50.170%
2025-06-30	20.8200	20.8200	19.5417	19.7700	-2.802%	227,403	+56.095%
2025-06-27	20.3300	21.5500	19.8343	20.3400	+1.751%	466,194	+51.721%
2025-06-26	19.8300	20.0900	19.4800	19.9900	+2.724%	189,414	+54.377%
2025-06-25	20.1500	20.4300	19.3750	19.4600	-3.039%	323,444	+58.582%
2025-06-24	18.0800	20.3100	18.0800	20.0700	+12.943%	476,269	+53.762%
2025-06-23	17.6200	18.4600	17.0500	17.7700	+0.851%	319,370	+73.663%
2025-06-20	18.7100	18.9400	17.3100	17.6200	-3.926%	309,959	+75.142%
2025-06-18	17.1200	18.5300	17.0000	18.3400	+6.628%	473,937	+68.266%
2025-06-17	17.1700	18.3100	17.1700	17.2000	+0.762%	385,032	+79.419%
2025-06-16	16.6400	17.4157	16.4500	17.0700	+5.501%	643,779	+80.785%
2025-06-13	16.5400	16.9000	16.1100	16.1800	-5.766%	341,999	+90.729%
2025-06-12	16.7400	17.5600	16.6750	17.1700	+0.234%	396,518	+79.732%
2025-06-11	19.0800	19.0800	16.5900	17.1300	-12.691%	1,598,184	+80.152%
2025-06-10	16.9800	20.1400	16.6100	19.6200	+16.026%	685,907	+57.288%
2025-06-09	16.5400	17.6800	16.5400	16.9100	+4.190%	245,700	+82.496%
2025-06-06	16.4600	16.8100	16.2000	16.2300	+0.620%	210,136	+90.142%
2025-06-05	16.6616	17.0368	15.9400	16.1300	-2.890%	210,769	+91.321%
2025-06-04	16.7300	16.9500	16.2400	16.6100	-0.240%	249,965	+85.792%
2025-06-03	15.8300	16.8000	15.2700	16.6500	+5.580%	241,228	+85.345%
2025-06-02	15.4000	15.8986	15.2000	15.7700	+2.005%	157,439	+95.688%
2025-05-30	16.6100	16.6100	15.1000	15.4600	-6.867%	295,251	+99.612%
2025-05-29	17.0500	17.0500	16.4200	16.6000	-1.600%	145,905	+85.904%
2025-05-28	17.1300	17.2678	16.8100	16.8700	-1.690%	101,631	+82.928%
2025-05-27	16.9800	17.3000	16.5800	17.1600	+4.826%	197,499	+79.837%
2025-05-23	16.5300	16.6900	16.1800	16.3700	-4.936%	190,639	+88.516%
2025-05-22	17.5400	17.7600	17.1300	17.2200	-1.375%	106,500	+79.210%
2025-05-21	18.2600	19.0567	17.3000	17.4600	-5.571%	185,292	+76.747%
2025-05-20	18.5300	18.6700	18.1800	18.4900	-1.070%	80,814	+66.901%
2025-05-19	18.2700	18.8950	18.0400	18.6900	-2.504%	82,012	+65.115%
2025-05-16	18.9100	19.3000	18.6000	19.1700	+1.321%	138,477	+60.981%
2025-05-15	18.2900	19.1000	18.2800	18.9200	-0.264%	155,339	+63.108%
2025-05-14	20.5200	20.6000	18.8100	18.9700	-8.710%	266,218	+62.678%
2025-05-13	20.4100	21.4000	20.4100	20.7800	+3.435%	149,081	+48.508%
2025-05-12	20.1900	20.9990	19.6400	20.0900	+6.919%	291,710	+53.609%
2025-05-09	18.5600	18.8800	17.8404	18.7900	+3.412%	209,955	+64.236%
2025-05-08	18.1900	18.4800	17.5400	18.1700	+7.008%	292,504	+69.840%
2025-05-07	16.4000	17.0300	16.2000	16.9800	+3.917%	103,488	+81.743%
2025-05-06	16.3800	16.6200	16.0807	16.3400	-3.199%	144,997	+88.862%
2025-05-05	17.0900	17.4000	16.8600	16.8800	-3.377%	102,479	+82.820%
2025-05-02	16.9550	17.7662	16.8700	17.4700	+5.815%	339,600	+76.646%
2025-05-01	16.8500	17.5400	16.4000	16.5100	-0.960%	204,804	+86.917%
2025-04-30	15.9700	16.8000	15.7800	16.6700	-2.229%	182,221	+85.123%
2025-04-29	17.0700	17.9100	16.9900	17.0500	-1.672%	189,426	+80.997%
2025-04-28	16.6700	18.2960	16.6700	17.3400	+4.332%	478,663	+77.970%
2025-04-25	16.0900	16.8900	15.4200	16.6200	-13.438%	830,724	+85.680%
2025-04-24	18.4100	19.3300	18.2400	19.2000	+8.844%	423,353	+60.729%
2025-04-23	17.9700	18.3900	17.2900	17.6400	+11.013%	304,066	+74.943%
2025-04-22	15.4900	16.2500	15.3000	15.8900	+6.788%	236,887	+94.210%
2025-04-21	15.0600	15.0600	13.9587	14.8800	-0.601%	162,391	+107.392%
2025-04-17	14.9400	15.2100	14.4700	14.9700	-3.419%	121,532	+106.146%
2025-04-16	15.7000	15.8423	14.7300	15.5000	-6.344%	126,537	+99.097%
2025-04-15	17.1600	17.5500	16.5000	16.5500	-4.556%	188,836	+86.465%
2025-04-14	17.8000	18.5700	16.8200	17.3400	+6.055%	352,138	+77.970%
2025-04-11	15.6000	16.4800	13.8600	16.3500	-1.565%	415,873	+88.746%
2025-04-10	18.1100	18.3000	15.3400	16.6100	-15.385%	267,717	+85.792%
2025-04-09	14.1900	19.9700	14.1300	19.6300	+36.225%	966,369	+57.208%
2025-04-08	17.5600	18.1947	13.5600	14.4100	-13.867%	551,320	+114.157%
2025-04-07	15.9900	18.6500	15.0254	16.7300	-3.518%	632,611	+84.459%
2025-04-04	21.0200	21.9400	17.0800	17.3400	-22.933%	1,048,667	+77.970%
2025-04-03	20.5000	25.3400	19.4500	22.5000	+4.215%	1,083,268	+37.156%
2025-04-02	21.3900	22.3600	21.0900	21.5900	-0.690%	234,506	+42.937%
2025-04-01	22.8500	22.8500	20.9610	21.7400	-6.050%	179,537	+41.950%
2025-03-31	22.3500	23.1600	21.1700	23.1400	-0.086%	157,670	+33.362%
2025-03-28	24.3700	24.9100	22.8200	23.1600	-7.582%	229,820	+33.247%
2025-03-27	24.3400	25.3400	23.4764	25.0600	+1.581%	379,593	+23.144%
2025-03-26	26.5000	26.7400	24.3200	24.6700	-6.376%	181,260	+25.091%
2025-03-25	26.3200	27.4900	26.2000	26.3500	-0.038%	267,677	+17.116%
2025-03-24	27.4800	28.0600	26.2156	26.3600	-0.416%	278,827	+17.071%
2025-03-21	24.9500	27.4500	24.8200	26.4700	+2.637%	325,359	+16.585%
2025-03-20	25.4600	26.5800	25.4200	25.7900	-1.565%	253,187	+19.659%
2025-03-19	28.0677	28.7800	26.0800	26.2000	-14.127%	453,314	+17.786%
2025-03-18	29.7400	31.5800	29.3800	30.5100	+1.870%	629,045	+1.147%
2025-03-17	27.2300	30.9300	27.1100	29.9500	+13.749%	605,857	+3.038%
2025-03-14	25.7600	27.0600	25.2200	26.3300	+2.852%	240,612	+17.205%
2025-03-13	25.2500	27.1690	24.6000	25.6000	+28.967%	947,773	+20.547%
2025-03-12	20.0000	20.6800	18.9800	19.8500	+8.946%	381,953	+55.466%
2025-03-11	18.3900	18.6900	17.2800	18.2200	-1.673%	377,895	+69.374%
2025-03-10	19.0400	19.4900	17.9100	18.5300	-6.603%	203,965	+66.541%
2025-03-07	19.1700	20.7600	18.8300	19.8400	-1.343%	186,824	+55.544%
2025-03-06	18.9350	20.7600	18.6400	20.1100	-0.495%	265,589	+53.456%
2025-03-05	21.2200	21.2200	18.9650	20.2100	-5.162%	309,210	+52.697%
2025-03-04	23.7800	23.8500	20.0962	21.3100	-12.232%	502,148	+44.815%
2025-03-03	29.2300	29.3300	23.8000	24.2800	-8.825%	489,654	+27.100%
2025-02-28	24.9200	27.9900	24.1491	26.6300	+6.011%	401,539	+15.884%
2025-02-27	26.4600	28.0200	25.0900	25.1200	-3.607%	221,424	+22.850%
2025-02-26	25.6800	26.7499	25.6500	26.0600	+4.240%	175,328	+18.419%
2025-02-25	27.7600	27.8400	24.5300	25.0000	-10.266%	247,068	+23.440%
2025-02-24	28.8100	29.0899	26.4001	27.8600	-4.720%	303,643	+10.768%
2025-02-21	32.2100	32.8695	29.2200	29.2400	-9.614%	322,442	+5.540%
2025-02-20	31.1300	32.5199	28.4512	32.3500	+2.666%	330,427	-4.606%
2025-02-19	32.1800	33.0590	30.8700	31.5100	-12.715%	503,300	-2.063%
2025-02-18	29.9400	36.2300	29.3400	36.1000	+31.656%	509,983	-14.515%
2025-02-14	29.1500	31.1200	25.5900	27.4200	-4.422%	481,102	+12.546%
2025-02-13	26.8200	30.1700	26.6600	28.6887	0.000%	49,628	+7.568%

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

INTW
GraniteShares 2x Long INTC Daily ETF
stock NASDAQ ETF