Dark

ISUL
GraniteShares 2x Long ISRG Daily ETF
stock NASDAQ ETF

At Close

Jul 16, 2026 3:59:30 PM EDT

17.28USD+7.496%(+1.20)203,670

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:27:30 AM EDT

16.50USD+2.644%(+0.42)1,496

After-hours

Jul 16, 2026 4:59:30 PM EDT

13.47USD-22.054%(-3.81)58,021

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	16.690000	17.390000	16.690000	17.1699	+7.109%	253,882	0.000%
2026-07-15	15.330000	16.410000	15.260000	16.0303	+4.705%	116,002	+7.109%
2026-07-14	16.740000	16.750000	15.220000	15.3100	-13.600%	185,336	+12.148%
2026-07-13	17.820000	18.300000	17.680000	17.7200	+0.366%	31,327	-3.104%
2026-07-10	18.060000	18.120000	17.364200	17.6553	-2.403%	46,235	-2.749%
2026-07-09	18.320000	18.320000	17.885000	18.0900	-1.524%	41,866	-5.086%
2026-07-08	19.510000	19.510000	18.370000	18.3700	-6.095%	44,103	-6.533%
2026-07-07	20.770000	21.000000	19.330000	19.5624	-2.540%	67,832	-12.230%
2026-07-06	19.730000	20.719900	18.970000	20.0722	+3.252%	49,542	-14.459%
2026-07-02	17.800000	19.440000	17.800000	19.4400	+11.720%	78,327	-11.677%
2026-07-01	17.500000	17.870100	17.210000	17.4006	+2.356%	29,438	-1.326%
2026-06-30	17.740000	17.740000	17.000000	17.0000	-4.216%	33,713	+0.999%
2026-06-29	18.100000	18.580000	17.730000	17.7482	+0.419%	33,804	-3.258%
2026-06-26	17.440000	18.055000	17.400000	17.6741	+2.810%	27,194	-2.853%
2026-06-25	17.310000	18.260100	17.190000	17.1910	-1.371%	27,937	-0.123%
2026-06-24	17.790000	18.280000	17.310000	17.4300	-0.627%	21,373	-1.492%
2026-06-23	17.640000	17.800000	17.240000	17.5400	+0.401%	24,109	-2.110%
2026-06-22	17.640000	17.880000	17.320000	17.4700	-2.208%	21,893	-1.718%
2026-06-18	17.520000	18.087900	17.380000	17.8645	+2.258%	35,548	-3.888%
2026-06-17	18.650000	18.820000	17.355000	17.4700	-7.074%	32,957	-1.718%
2026-06-16	18.920500	19.280000	18.660000	18.8000	+0.399%	33,100	-8.671%
2026-06-15	18.610000	19.090000	18.550000	18.7253	+2.552%	36,076	-8.306%
2026-06-12	18.000000	18.340000	17.600000	18.2594	-1.151%	24,849	-5.967%
2026-06-11	18.110000	18.700000	17.950000	18.4721	+0.182%	18,899	-7.050%
2026-06-10	19.730000	19.730000	17.840000	18.4386	-6.788%	32,432	-6.881%
2026-06-09	19.110000	20.100000	19.000000	19.7813	+3.825%	49,792	-13.201%
2026-06-08	19.160000	19.430000	18.990000	19.0526	-1.616%	26,296	-9.882%
2026-06-05	19.620000	19.905000	19.200000	19.3656	+1.620%	97,375	-11.338%
2026-06-04	18.650000	19.445000	18.560000	19.0569	+5.637%	101,252	-9.902%
2026-06-03	17.350000	18.090000	17.350000	18.0400	+2.449%	99,078	-4.823%
2026-06-02	18.200000	18.490000	17.200000	17.6087	-5.350%	143,172	-2.492%
2026-06-01	19.440000	19.550000	18.550000	18.6040	-5.434%	230,666	-7.709%
2026-05-29	19.560000	19.850000	19.310000	19.6730	+0.352%	87,989	-12.724%
2026-05-28	19.050000	19.739900	18.870000	19.6039	+2.108%	53,172	-12.416%
2026-05-27	20.750000	20.880000	18.800000	19.1991	-7.913%	70,356	-10.569%
2026-05-26	21.100000	21.379900	20.720000	20.8488	-1.107%	18,240	-17.646%
2026-05-22	21.210000	21.490000	20.795000	21.0822	-0.735%	11,778	-18.557%
2026-05-21	21.620000	21.620000	20.750000	21.2384	-3.879%	25,664	-19.156%
2026-05-20	21.150000	22.160000	21.060000	22.0954	+3.416%	25,356	-22.292%
2026-05-19	21.300000	21.970000	21.050000	21.3655	+0.971%	23,994	-19.637%
2026-05-18	19.700000	21.260000	19.700000	21.1600	+8.346%	44,150	-18.857%
2026-05-15	20.180000	20.310000	19.460000	19.5300	-3.215%	23,487	-12.084%
2026-05-14	20.470000	20.688800	20.090000	20.1788	-1.854%	12,752	-14.911%
2026-05-13	20.065000	21.120000	20.010000	20.5600	+0.173%	26,149	-16.489%
2026-05-12	19.800000	20.830000	19.500000	20.5245	+5.553%	83,151	-16.344%
2026-05-11	21.790000	21.790000	19.250000	19.4447	-13.304%	168,540	-11.699%
2026-05-08	22.710000	22.710000	22.144900	22.4287	-1.308%	30,243	-23.447%
2026-05-07	22.960000	23.735000	22.640000	22.7260	+0.301%	55,240	-24.448%
2026-05-06	22.510000	22.860000	22.180000	22.6578	-0.023%	52,820	-24.221%
2026-05-05	22.870000	23.329900	21.650000	22.6631	-0.234%	73,068	-24.239%
2026-05-04	23.080000	23.500000	22.440000	22.7162	-2.628%	95,078	-24.416%
2026-05-01	23.500000	23.730000	23.100000	23.3294	-0.200%	34,337	-26.402%
2026-04-30	22.880000	23.376200	22.500000	23.3762	+2.070%	19,325	-26.550%
2026-04-29	23.690000	23.690000	22.460000	22.9022	-5.633%	70,636	-25.029%
2026-04-28	24.490000	24.490000	23.849900	24.2693	-1.603%	26,538	-29.253%
2026-04-27	25.950000	26.160000	24.550000	24.6648	-4.711%	30,059	-30.387%
2026-04-24	25.100000	25.960000	24.660400	25.8842	+1.025%	30,718	-33.666%
2026-04-23	26.240000	26.623400	25.370000	25.6215	-1.910%	40,380	-32.986%
2026-04-22	23.990000	26.810000	23.922100	26.1203	+14.025%	197,622	-34.266%
2026-04-21	25.010000	25.010000	22.900000	22.9075	-6.129%	211,335	-25.047%
2026-04-20	25.100000	25.100000	24.240800	24.4031	-1.380%	49,155	-29.640%
2026-04-17	24.520000	25.330000	24.450000	24.7447	+4.758%	61,064	-30.612%
2026-04-16	25.170000	25.170000	23.190000	23.6208	-4.305%	53,033	-27.310%
2026-04-15	24.980000	25.200000	24.430000	24.6835	+0.421%	26,679	-30.440%
2026-04-14	24.070000	24.988000	24.070000	24.5800	+3.814%	6,998	-30.147%
2026-04-13	23.000000	23.780000	22.750000	23.6770	+4.029%	21,152	-27.483%
2026-04-10	23.040000	23.190000	22.760000	22.7600	-2.318%	15,522	-24.561%
2026-04-09	23.800000	23.800000	23.300000	23.3000	-3.229%	4,582	-26.309%
2026-04-08	24.610000	24.900000	24.077500	24.0775	+4.280%	15,251	-28.689%
2026-04-07	22.690000	23.110000	22.690000	23.0893	+0.019%	2,784	-25.637%
2026-04-06	23.505000	23.505000	23.030000	23.0850	-0.089%	1,549	-25.623%
2026-04-02	23.900000	24.075000	23.000000	23.1055	-5.342%	2,694	-25.689%
2026-04-01	24.460000	24.770000	24.310000	24.4094	+1.511%	2,109	-29.659%
2026-03-31	22.900000	24.240000	22.850000	24.0461	+3.702%	9,632	-28.596%
2026-03-30	23.470000	23.630000	23.080000	23.1878	-0.060%	3,851	-25.953%
2026-03-27	24.030000	24.030000	23.110000	23.2018	-6.482%	11,137	-25.998%
2026-03-26	25.190000	25.820000	24.800000	24.8100	-0.941%	3,641	-30.794%
2026-03-25	25.140000	25.630000	24.890000	25.0456	-0.853%	1,168	-31.445%
2026-03-24	25.300000	25.650000	25.015000	25.2611	-2.798%	6,914	-32.030%
2026-03-23	26.850000	26.850000	25.970000	25.9882	+0.348%	5,711	-33.932%
2026-03-20	25.913400	26.540000	25.500000	25.8981	-1.303%	2,618	-33.702%
2026-03-19	25.873000	26.500000	25.873000	26.2400	+1.068%	2,606	-34.566%
2026-03-18	26.250000	26.300000	25.520000	25.9627	-2.063%	2,050	-33.867%
2026-03-17	27.150900	27.150900	26.480000	26.5095	-0.358%	2,139	-35.231%
2026-03-16	25.960000	26.822800	25.950000	26.6048	+4.880%	3,347	-35.463%
2026-03-13	26.370000	26.370000	24.270000	25.3668	-3.032%	8,931	-32.313%
2026-03-12	27.175000	27.215000	25.510000	26.1599	-5.629%	10,312	-34.366%
2026-03-11	27.430000	27.770000	26.230000	27.7204	+2.983%	16,605	-38.060%
2026-03-10	28.020000	28.020000	26.917400	26.9174	-3.172%	3,946	-36.213%
2026-03-09	27.410000	27.830000	26.390000	27.7991	+1.105%	9,116	-38.236%
2026-03-06	26.860000	27.495400	26.410000	27.4954	-2.421%	1,836	-37.554%
2026-03-05	28.255000	28.645000	27.520000	28.1776	-1.934%	6,261	-39.065%
2026-03-04	28.280000	29.150000	28.000000	28.7334	+1.573%	5,665	-40.244%
2026-03-03	26.970000	28.320000	26.970000	28.2883	+0.204%	4,412	-39.304%
2026-03-02	27.950000	28.470700	27.576600	28.2308	-2.214%	5,543	-39.180%
2026-02-27	28.770000	29.180000	28.700000	28.8700	-1.771%	2,116	-40.527%
2026-02-26	29.865000	29.865000	28.875000	29.3904	+0.191%	8,736	-41.580%
2026-02-25	28.810000	29.510000	28.630000	29.3345	+4.832%	13,871	-41.469%
2026-02-24	28.030000	28.130000	27.500000	27.9824	+0.816%	5,880	-38.640%
2026-02-23	28.910000	28.910000	27.340000	27.7560	-4.749%	7,729	-38.140%
2026-02-20	28.250100	29.170000	28.250100	29.1400	+1.773%	8,681	-41.078%
2026-02-19	28.790000	28.950000	28.499300	28.6324	-0.778%	7,011	-40.033%
2026-02-18	28.220000	28.916400	27.800000	28.8570	+3.190%	6,193	-40.500%
2026-02-17	27.745000	28.070000	27.570000	27.9650	+3.165%	12,624	-38.602%
2026-02-13	26.990000	27.850000	26.990000	27.1071	+2.668%	4,275	-36.659%
2026-02-12	28.270000	28.270000	26.274900	26.4027	-7.245%	5,971	-34.969%
2026-02-11	28.695000	28.695000	27.875200	28.4651	+0.665%	3,898	-39.681%
2026-02-10	28.320000	28.780000	28.200000	28.2771	+0.965%	9,864	-39.280%
2026-02-09	27.530000	28.049800	26.950000	28.0069	+1.598%	7,636	-38.694%
2026-02-06	27.300000	27.832500	27.300000	27.5663	+4.982%	7,335	-37.714%
2026-02-05	27.340000	27.650000	26.160000	26.2580	-0.588%	12,154	-34.611%
2026-02-04	26.120000	26.680900	25.300000	26.4134	-0.319%	16,532	-34.995%
2026-02-03	28.570000	28.600100	26.420000	26.4980	-7.431%	8,428	-35.203%
2026-02-02	29.020000	29.070000	28.542531	28.6252	-2.768%	8,586	-40.018%
2026-01-30	29.630000	29.914200	29.150000	29.4401	-1.516%	3,073	-41.679%
2026-01-29	31.120000	31.230000	29.330400	29.8933	-5.629%	8,218	-42.563%
2026-01-28	32.470000	32.470000	31.420000	31.6764	-1.132%	11,436	-45.796%
2026-01-27	32.740000	32.740000	31.940000	32.0391	-1.497%	22,347	-46.410%
2026-01-26	31.660000	33.110000	31.500000	32.5259	+1.929%	37,635	-47.212%
2026-01-23	33.040000	33.750000	31.600000	31.9102	-0.619%	58,678	-46.193%
2026-01-22	32.340000	33.025000	31.880000	32.1090	+0.599%	73,078	-46.526%
2026-01-21	32.320000	32.320000	31.390000	31.9178	-1.488%	16,080	-46.206%
2026-01-20	32.650000	32.950000	32.290000	32.4000	-2.881%	12,596	-47.006%
2026-01-16	33.915200	33.915200	33.090000	33.3612	-2.048%	12,406	-48.533%
2026-01-15	35.008100	35.008100	33.600000	34.0587	-2.268%	9,289	-49.587%
2026-01-14	34.400000	35.000000	32.560000	34.8491	-5.485%	20,640	-50.731%
2026-01-13	37.970000	37.970000	36.180000	36.8716	-3.826%	16,923	-53.433%
2026-01-12	39.840000	39.860000	37.738900	38.3383	-4.773%	12,434	-55.215%
2026-01-09	40.390000	40.530000	39.440000	40.2599	+0.298%	4,077	-57.352%
2026-01-08	40.260000	40.620000	39.880000	40.1401	-2.299%	7,550	-57.225%
2026-01-07	41.900000	42.602400	41.017500	41.0846	-0.130%	10,644	-58.208%
2026-01-06	39.150000	41.290000	39.150000	41.1381	+9.270%	19,299	-58.263%
2026-01-05	37.110000	37.686200	37.000000	37.6481	+1.701%	5,757	-54.394%
2026-01-02	37.260000	37.680000	36.360000	37.0183	-1.809%	8,792	-53.618%
2025-12-31	38.501300	38.501300	37.650000	37.7002	-2.212%	4,125	-54.457%
2025-12-30	38.230000	38.820000	38.230000	38.5529	-0.827%	4,205	-55.464%
2025-12-29	39.240000	39.550000	38.800000	38.8744	-1.068%	5,803	-55.832%
2025-12-26	39.400000	39.400000	38.980000	39.2939	-0.008%	6,212	-56.304%
2025-12-24	39.250000	39.560000	38.950000	39.2972	+0.173%	3,354	-56.308%
2025-12-23	38.800000	39.229200	38.800000	39.2292	-1.055%	1,671	-56.232%
2025-12-22	39.140000	39.950000	38.880000	39.6474	+2.641%	10,701	-56.694%
2025-12-19	38.000000	38.810000	37.850000	38.6271	+3.664%	4,547	-55.550%
2025-12-18	36.870000	37.650000	36.870000	37.2619	+1.859%	10,042	-53.921%
2025-12-17	36.677000	36.791500	36.340000	36.5819	+0.832%	2,950	-53.064%
2025-12-16	36.510000	36.510000	35.260000	36.2799	-1.827%	2,637	-52.674%
2025-12-15	35.590000	37.000000	35.570000	36.9550	+6.282%	14,842	-53.538%
2025-12-12	35.500000	35.500000	34.270000	34.7707	-1.804%	6,177	-50.620%
2025-12-11	35.970000	35.970000	35.220000	35.4095	-3.178%	13,117	-51.510%
2025-12-10	36.865000	36.940000	35.413900	36.5719	-0.705%	9,692	-53.052%
2025-12-09	37.832776	37.832776	36.820000	36.8314	-3.015%	6,740	-53.382%
2025-12-08	39.290000	39.290000	37.561000	37.9764	-3.157%	14,158	-54.788%
2025-12-05	39.100000	39.300000	38.690000	39.2142	+2.390%	1,799	-56.215%
2025-12-04	38.999900	38.999900	37.900000	38.2988	-0.568%	18,263	-55.169%
2025-12-03	37.860000	38.560000	37.820000	38.5176	+0.753%	5,839	-55.423%
2025-12-02	37.980000	38.582600	37.420000	38.2299	+0.325%	9,990	-55.088%
2025-12-01	38.765800	38.765800	38.106100	38.1061	-2.402%	7,801	-54.942%
2025-11-28	38.674000	39.044000	38.250000	39.0440	-0.394%	7,673	-56.024%
2025-11-26	40.270000	40.270000	39.190000	39.1986	-1.497%	27,167	-56.198%
2025-11-25	37.845000	39.868600	37.660000	39.7942	+3.619%	46,159	-56.853%
2025-11-24	37.959000	38.610000	37.360000	38.4044	+2.390%	14,083	-55.292%
2025-11-21	36.625000	37.710000	36.090000	37.5078	+3.167%	41,210	-54.223%
2025-11-20	38.430000	39.240000	36.060000	36.3563	-4.351%	26,965	-52.773%
2025-11-19	36.190000	38.099900	36.190000	38.0100	+6.459%	12,735	-54.828%
2025-11-18	35.170000	35.800000	34.780000	35.7040	+0.231%	15,746	-51.910%
2025-11-17	35.760000	36.590000	35.520000	35.6218	-0.986%	20,677	-51.799%
2025-11-14	37.180000	37.410000	35.976600	35.9766	-5.779%	41,833	-52.275%
2025-11-13	38.260000	39.150000	37.670000	38.1831	-2.502%	29,447	-55.033%
2025-11-12	39.010000	40.120000	38.940000	39.1629	+0.095%	15,782	-56.158%
2025-11-11	39.390000	40.110000	39.120000	39.1258	-1.534%	21,370	-56.116%
2025-11-10	38.040000	39.910000	38.040000	39.7354	+5.877%	39,766	-56.789%
2025-11-07	35.570000	37.890000	35.210000	37.5298	+4.414%	33,534	-54.250%
2025-11-06	35.770000	36.040000	34.886800	35.9433	-0.443%	14,402	-52.231%
2025-11-05	34.702000	36.469500	34.600000	36.1034	+3.789%	40,869	-52.442%
2025-11-04	35.223000	35.223000	34.370100	34.7853	-2.102%	20,131	-50.640%
2025-11-03	33.850000	35.600000	33.480000	35.5323	+3.637%	29,817	-51.678%
2025-10-31	33.500000	34.569900	33.310000	34.2855	+1.568%	29,067	-49.921%
2025-10-30	34.420000	34.650000	33.700000	33.7561	-2.767%	43,805	-49.135%
2025-10-29	35.440000	35.450000	34.430000	34.7166	-2.727%	42,475	-50.543%
2025-10-28	36.190000	36.650000	35.010000	35.6900	-2.139%	19,127	-51.892%
2025-10-27	35.870000	36.525000	35.090000	36.4700	+1.431%	34,813	-52.920%
2025-10-24	35.880000	36.640000	35.460000	35.9556	-1.893%	48,473	-52.247%
2025-10-23	33.827100	36.688200	33.827100	36.6494	+9.011%	147,710	-53.151%
2025-10-22	35.280000	36.140000	33.010000	33.6200	+27.646%	308,752	-48.930%
2025-10-21	25.990000	26.748200	25.600000	26.3385	+1.850%	268,207	-34.811%
2025-10-20	25.130000	26.109900	25.090000	25.8600	+5.438%	107,420	-33.604%
2025-10-17	23.264400	24.730000	23.264400	24.5263	+5.616%	51,209	-29.994%
2025-10-16	23.629000	23.680000	23.170000	23.2221	-0.423%	40,736	-26.062%
2025-10-15	23.580000	23.900000	23.150000	23.3207	-0.932%	22,055	-26.375%
2025-10-14	22.960000	23.960000	22.670000	23.5400	+0.406%	24,591	-27.061%
2025-10-13	23.000000	23.650000	23.000000	23.4449	+3.280%	19,060	-26.765%
2025-10-10	24.300000	24.400000	22.700300	22.7003	-6.582%	23,204	-24.363%
2025-10-09	24.990000	25.350000	24.299700	24.2997	-2.092%	36,143	-29.341%
2025-10-08	24.050000	25.039000	23.900000	24.8189	+3.034%	42,532	-30.819%
2025-10-07	24.250000	24.250000	24.000000	24.0880	0.000%	4,250	-28.720%

.dark-mode .n4hBz2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n4hBz2{ color: #333333; background-color: white; border: 2px solid #333333; }ISULGraniteShares 2x Long ISRG Daily ETFstock NASDAQ ETF

ISUL
GraniteShares 2x Long ISRG Daily ETF
stock NASDAQ ETF