Dark

LCDL
GraniteShares 2x Long LCID Daily ETF
stock NASDAQ ETF

At Close

Jan 21, 2026 3:59:30 PM EST

3.67USD+36.431%(+0.98)734,254

3.60Bid 3.68Ask 0.08Spread

Pre-market

Jan 21, 2026 9:19:30 AM EST

2.74USD+1.859%(+0.05)2,252

After-hours

Jan 21, 2026 4:41:30 PM EST

3.65USD-0.545%(-0.02)10,333

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	2.9700	3.7100	2.960000	3.6700	+34.926%	734,254	0.000%
2026-01-20	2.6900	2.7400	2.560000	2.7200	-6.849%	419,158	+34.926%
2026-01-16	2.9300	2.9400	2.830000	2.9200	+1.038%	283,294	+25.685%
2026-01-15	3.3700	3.3895	2.875000	2.8900	-14.497%	446,083	+26.990%
2026-01-14	3.4000	3.5000	3.285000	3.3800	-2.029%	294,244	+8.580%
2026-01-13	3.6500	3.6900	3.310000	3.4500	-5.089%	226,707	+6.377%
2026-01-12	3.6200	3.7650	3.590600	3.6350	-1.552%	191,358	+0.963%
2026-01-09	3.7400	3.7700	3.500000	3.6923	+1.512%	167,503	-0.604%
2026-01-08	3.4400	3.8150	3.440000	3.6373	+4.075%	242,317	+0.899%
2026-01-07	3.8500	3.8500	3.385000	3.4949	-10.201%	352,148	+5.010%
2026-01-06	4.1400	4.2513	3.819900	3.8919	-1.141%	137,436	-5.702%
2026-01-05	3.6800	4.1100	3.640000	3.9368	+9.660%	202,543	-6.777%
2026-01-02	3.3700	3.6600	3.330000	3.5900	+10.123%	195,633	+2.228%
2025-12-31	3.4600	3.4781	3.180000	3.2600	-6.322%	304,392	+12.577%
2025-12-30	3.6100	3.6100	3.470000	3.4800	-3.601%	207,240	+5.460%
2025-12-29	3.7100	3.8642	3.590000	3.6100	-4.835%	250,742	+1.662%
2025-12-26	4.0200	4.0400	3.760000	3.7934	-6.968%	215,766	-3.253%
2025-12-24	3.9800	4.1000	3.960000	4.0775	+2.193%	39,479	-9.994%
2025-12-23	4.3600	4.3600	3.940000	3.9900	-10.236%	171,567	-8.020%
2025-12-22	4.1800	4.6395	4.120000	4.4450	+8.114%	234,836	-17.435%
2025-12-19	3.8400	4.2600	3.822900	4.1114	+6.257%	109,693	-10.736%
2025-12-18	3.8000	4.2000	3.800000	3.8693	+5.719%	170,282	-5.151%
2025-12-17	3.9400	4.0200	3.630000	3.6600	-6.865%	124,584	+0.273%
2025-12-16	4.1100	4.2190	3.710000	3.9298	-5.139%	234,438	-6.611%
2025-12-15	4.7800	4.7900	4.130000	4.1427	-11.670%	159,130	-11.410%
2025-12-12	4.9450	5.1800	4.670000	4.6900	-4.450%	223,706	-21.748%
2025-12-11	4.8296	5.0400	4.790000	4.9084	-2.223%	131,579	-25.230%
2025-12-10	4.5900	5.2700	4.500000	5.0200	+7.957%	248,469	-26.892%
2025-12-09	4.5700	4.8600	4.400000	4.6500	-4.124%	278,672	-21.075%
2025-12-08	4.9600	5.0800	4.570100	4.8500	-10.351%	273,956	-24.330%
2025-12-05	6.0000	6.0971	5.400000	5.4100	-9.983%	137,501	-32.163%
2025-12-04	5.7800	6.0600	5.540000	6.0100	+8.390%	109,849	-38.935%
2025-12-03	4.8900	5.5900	4.875000	5.5448	+10.213%	102,532	-33.812%
2025-12-02	4.8600	5.2200	4.825600	5.0310	+4.813%	163,088	-27.052%
2025-12-01	5.4000	5.4000	4.679000	4.8000	-15.423%	285,450	-23.542%
2025-11-28	5.6000	5.7400	5.440000	5.6753	+3.939%	59,401	-35.334%
2025-11-26	5.2800	5.5800	5.230600	5.4602	+3.609%	82,599	-32.786%
2025-11-25	4.9000	5.3283	4.630000	5.2700	+6.897%	183,952	-30.361%
2025-11-24	4.7100	4.9500	4.580000	4.9300	+6.761%	156,793	-25.558%
2025-11-21	4.2400	4.6800	4.060000	4.6178	+9.039%	222,258	-20.525%
2025-11-20	4.9900	5.1200	4.230100	4.2350	-11.705%	382,596	-13.341%
2025-11-19	5.2500	5.2500	4.730000	4.7964	-8.115%	278,999	-23.484%
2025-11-18	5.0400	5.4100	4.750000	5.2200	+0.967%	255,483	-29.693%
2025-11-17	6.1900	6.1900	4.853279	5.1700	-18.583%	778,296	-29.014%
2025-11-14	6.9300	6.9900	6.320000	6.3500	-13.957%	420,802	-42.205%
2025-11-13	8.5300	8.5850	7.260000	7.3800	-15.464%	272,735	-50.271%
2025-11-12	8.9000	8.9000	7.370000	8.7300	-5.109%	476,034	-57.961%
2025-11-11	9.4700	9.6000	9.000000	9.2000	-3.158%	126,076	-60.109%
2025-11-10	9.8500	10.0900	9.350000	9.5000	-0.731%	170,433	-61.368%
2025-11-07	9.8500	10.3100	9.100000	9.5700	-7.625%	261,461	-61.651%
2025-11-06	9.9700	10.4200	9.400000	10.3600	+8.368%	331,835	-64.575%
2025-11-05	8.7500	9.8300	8.690000	9.5600	+10.776%	313,088	-61.611%
2025-11-04	8.5000	9.0000	8.410000	8.6300	-3.359%	218,008	-57.474%
2025-11-03	10.0600	10.0600	8.710000	8.9300	-12.622%	265,644	-58.903%
2025-10-31	9.9400	10.3500	9.900000	10.2200	+2.405%	238,342	-64.090%
2025-10-30	10.1900	10.3300	9.830100	9.9800	-5.760%	556,891	-63.226%
2025-10-29	11.5100	11.9100	10.334100	10.5900	-0.555%	517,311	-65.345%
2025-10-28	10.5300	12.2300	10.170000	10.6491	-0.289%	498,768	-65.537%
2025-10-27	11.3600	11.3600	10.600000	10.6800	-3.786%	147,192	-65.637%
2025-10-24	11.5700	11.7445	11.070000	11.1003	-2.048%	54,861	-66.938%
2025-10-23	11.1700	11.8500	11.010000	11.3324	+1.545%	89,484	-67.615%
2025-10-22	12.6000	12.7100	10.830000	11.1600	-11.740%	154,100	-67.115%
2025-10-21	12.8000	13.4800	12.620000	12.6445	-1.786%	73,123	-70.976%
2025-10-20	12.8200	13.1986	12.630000	12.8744	+1.935%	70,392	-71.494%
2025-10-17	13.9376	13.9376	12.570000	12.6300	-9.030%	101,823	-70.942%
2025-10-16	15.4600	15.6000	13.830000	13.8837	-9.992%	46,043	-73.566%
2025-10-15	16.2991	16.4000	14.840000	15.4250	-2.491%	32,474	-76.207%
2025-10-14	14.5400	16.3000	14.125000	15.8191	+5.180%	96,996	-76.800%
2025-10-13	14.9700	15.1500	14.420000	15.0400	+3.459%	53,865	-75.598%
2025-10-10	15.6400	16.1000	14.500000	14.5371	-6.239%	92,026	-74.754%
2025-10-09	16.7100	16.7100	14.954400	15.5045	-8.038%	133,148	-76.329%
2025-10-08	15.8400	16.8800	15.570000	16.8597	+4.909%	102,875	-78.232%
2025-10-07	19.0400	19.0400	15.350000	16.0708	-16.843%	180,252	-77.164%
2025-10-06	20.0200	21.3100	19.240000	19.3259	-5.883%	115,654	-81.010%
2025-10-03	19.4100	20.9500	18.750000	20.5340	+5.736%	109,603	-82.127%
2025-10-02	19.7500	20.6550	18.685700	19.4200	-1.714%	96,412	-81.102%
2025-10-01	18.9500	19.8000	18.950000	19.7587	+3.536%	48,324	-81.426%
2025-09-30	19.5200	19.8500	17.880000	19.0839	-2.241%	82,739	-80.769%
2025-09-29	19.6900	20.0000	18.990000	19.5214	+0.569%	84,420	-81.200%
2025-09-26	18.1900	20.1841	17.930000	19.4110	+8.298%	128,326	-81.093%
2025-09-25	17.0100	18.6600	16.441100	17.9237	+0.443%	123,846	-79.524%
2025-09-24	17.4400	18.5800	16.380000	17.8447	+6.193%	182,298	-79.434%
2025-09-23	17.0900	19.2700	16.680000	16.8041	-1.094%	253,934	-78.160%
2025-09-22	15.1200	17.0200	14.650000	16.9900	+12.253%	223,321	-78.399%
2025-09-19	14.3600	15.2000	13.910000	15.1354	+5.656%	153,845	-75.752%
2025-09-18	14.5000	14.8900	14.199600	14.3252	+1.741%	194,296	-74.381%
2025-09-17	13.3200	15.4900	12.890000	14.0800	+5.730%	332,237	-73.935%
2025-09-16	13.3200	14.0300	13.125000	13.3170	-0.396%	120,848	-72.441%
2025-09-15	12.9200	13.6000	12.635200	13.3700	+5.058%	102,328	-72.550%
2025-09-12	13.0800	13.2083	12.040000	12.7263	-6.358%	175,521	-71.162%
2025-09-11	13.0700	14.0400	12.873000	13.5904	+4.684%	239,297	-72.996%
2025-09-10	12.8500	13.5600	12.570000	12.9823	+0.716%	131,276	-71.731%
2025-09-09	11.6200	13.2100	11.620000	12.8900	+10.131%	324,086	-71.528%
2025-09-08	11.2400	11.8200	10.740000	11.7042	+0.207%	149,293	-68.644%
2025-09-05	9.3000	12.0000	9.300000	11.6800	+27.056%	600,981	-68.579%
2025-09-04	9.8300	9.8300	8.082900	9.1928	-8.072%	390,170	-60.077%
2025-09-03	11.3900	11.9600	9.860000	10.0000	-9.160%	238,382	-63.300%
2025-09-02	12.6800	13.3700	10.665000	11.0084	-22.037%	305,327	-66.662%
2025-08-29	15.1100	15.1100	13.760000	14.1200	-8.401%	130,620	-74.008%
2025-08-28	15.4400	15.8000	14.810000	15.4150	-0.726%	81,503	-76.192%
2025-08-27	15.9600	16.3400	15.368300	15.5277	-3.103%	75,366	-76.365%
2025-08-26	15.8200	17.0900	15.643900	16.0250	+2.200%	128,535	-77.098%
2025-08-25	15.0000	15.9700	14.780000	15.6800	+6.097%	227,511	-76.594%
2025-08-22	15.2600	15.8500	14.100100	14.7789	-6.374%	117,525	-75.167%
2025-08-21	15.7890	15.9400	15.530000	15.7850	+0.028%	13,968	-76.750%
2025-08-20	16.1400	16.1755	15.343500	15.7806	-3.806%	64,553	-76.744%
2025-08-19	17.1600	17.4650	16.142200	16.4050	-4.599%	65,140	-77.629%
2025-08-18	17.6300	17.6700	16.940000	17.1959	-0.412%	39,618	-78.658%
2025-08-15	18.2700	18.3800	17.180000	17.2670	-5.722%	35,088	-78.746%
2025-08-14	18.8500	19.7400	18.070000	18.3150	-8.034%	47,851	-79.962%
2025-08-13	18.6450	19.9150	17.930000	19.9150	+6.242%	135,318	-81.572%
2025-08-12	18.0000	18.9900	17.356400	18.7449	+7.435%	104,327	-80.421%
2025-08-11	17.2100	18.5767	16.750000	17.4476	+4.665%	82,749	-78.966%
2025-08-08	17.0700	17.1000	16.502100	16.6700	-2.548%	65,395	-77.984%
2025-08-07	17.5300	17.7500	16.920000	17.1059	-1.690%	77,367	-78.545%
2025-08-06	18.1300	18.7200	17.070000	17.4000	-20.539%	98,130	-78.908%
2025-08-05	22.0300	22.5000	21.190000	21.8975	+1.832%	69,180	-83.240%
2025-08-04	22.3000	22.5000	21.300000	21.5036	-1.136%	29,060	-82.933%
2025-08-01	21.2000	21.7507	19.875000	21.7507	-3.200%	34,958	-83.127%
2025-07-31	23.2000	23.6294	22.410000	22.4698	-3.063%	21,713	-83.667%
2025-07-30	24.3600	24.6000	22.500000	23.1799	-5.427%	56,297	-84.167%
2025-07-29	28.7200	28.7200	24.155000	24.5100	-15.526%	88,839	-85.027%
2025-07-28	31.5800	31.5800	28.660000	29.0148	-9.110%	34,014	-87.351%
2025-07-25	33.6000	33.6000	31.000000	31.9229	-4.175%	33,880	-88.504%
2025-07-24	34.5200	34.9450	31.670800	33.3138	-6.036%	58,781	-88.984%
2025-07-23	37.5100	40.9500	34.840000	35.4538	-3.346%	163,915	-89.649%
2025-07-22	29.1000	37.0000	28.771000	36.6812	+22.574%	196,037	-89.995%
2025-07-21	35.3600	37.2800	29.010000	29.9258	-14.501%	189,226	-87.736%
2025-07-18	34.8500	39.4197	30.740000	35.0013	-6.588%	290,950	-89.515%
2025-07-17	35.3400	41.6700	31.930000	37.4700	+73.004%	1,287,324	-90.205%
2025-07-16	21.8300	21.8995	20.700000	21.6584	-3.029%	19,109	-83.055%
2025-07-15	21.7700	23.1400	21.770000	22.3349	+4.417%	25,400	-83.568%
2025-07-14	21.0700	21.5300	21.000000	21.3900	-1.155%	13,084	-82.842%
2025-07-11	22.0800	22.6145	21.440000	21.6400	-3.608%	5,756	-83.041%
2025-07-10	22.0900	22.4499	21.250000	22.4499	+4.224%	23,329	-83.652%
2025-07-09	21.9600	23.5399	21.021500	21.5400	-1.568%	33,809	-82.962%
2025-07-08	19.5000	22.8801	19.318300	21.8831	+16.523%	73,137	-83.229%
2025-07-07	18.8900	18.8900	17.770000	18.7800	-4.670%	34,308	-80.458%
2025-07-03	18.2500	20.4500	18.250000	19.7000	+10.736%	33,713	-81.371%
2025-07-02	17.5601	17.7900	17.125000	17.7900	+0.736%	13,670	-79.370%
2025-07-01	18.5000	18.5000	16.820000	17.6600	-6.955%	39,661	-79.219%
2025-06-30	19.4900	19.4900	18.580000	18.9800	-1.249%	8,966	-80.664%
2025-06-27	20.2500	20.2500	18.577400	19.2200	-5.784%	22,429	-80.905%
2025-06-26	19.8100	20.7500	19.680000	20.4000	+4.135%	13,508	-82.010%
2025-06-25	19.9046	20.0400	19.200000	19.5900	-2.489%	17,219	-81.266%
2025-06-24	20.1300	20.4700	19.700000	20.0900	+1.773%	25,081	-81.732%
2025-06-23	19.8000	20.6000	18.940000	19.7400	-4.453%	35,878	-81.408%
2025-06-20	21.9000	21.9000	19.820000	20.6600	-1.148%	59,824	-82.236%
2025-06-18	20.5800	21.2500	20.370000	20.9000	+4.709%	40,560	-82.440%
2025-06-17	20.4000	21.0500	19.500000	19.9600	+0.808%	15,279	-81.613%
2025-06-16	19.6400	21.6800	19.600000	19.8000	+3.665%	28,471	-81.465%
2025-06-13	19.0900	19.8100	18.840000	19.1000	-4.738%	13,470	-80.785%
2025-06-12	19.9000	20.2000	19.500000	20.0500	-2.100%	32,723	-81.696%
2025-06-11	21.2700	21.2700	19.950000	20.4800	-0.098%	70,629	-82.080%
2025-06-10	21.6200	21.6200	20.500000	20.5000	-3.347%	76,181	-82.098%
2025-06-09	20.2900	21.8500	19.750000	21.2100	+6.103%	45,065	-82.697%
2025-06-06	20.2300	20.3499	19.430000	19.9900	+1.782%	21,312	-81.641%
2025-06-05	20.7600	20.7600	18.550000	19.6400	-9.032%	60,136	-81.314%
2025-06-04	21.4200	21.5900	19.660000	21.5900	+3.599%	21,808	-83.001%
2025-06-03	20.8000	21.0500	20.200000	20.8400	0.000%	11,122	-82.390%
2025-06-02	21.6300	21.8400	19.400000	20.8400	-2.844%	148,611	-82.390%
2025-05-30	23.5500	23.7400	21.210000	21.4500	-15.882%	50,056	-82.890%
2025-05-29	30.1000	30.1000	24.500000	25.5000	-15.446%	39,165	-85.608%
2025-05-28	30.1150	31.2490	29.900000	30.1584	-1.513%	6,199	-87.831%
2025-05-27	30.0300	30.6218	28.370000	30.6218	+6.326%	9,907	-88.015%
2025-05-23	29.3000	29.7600	28.500000	28.8000	-7.840%	10,982	-87.257%
2025-05-22	33.1201	33.1201	30.820100	31.2500	-7.187%	15,749	-88.256%
2025-05-21	36.5500	37.3827	33.508300	33.6700	-12.545%	18,514	-89.100%
2025-05-20	32.9700	39.1300	32.970000	38.5000	+19.529%	22,409	-90.468%
2025-05-19	32.7000	32.8900	31.010000	32.2098	-10.618%	16,199	-88.606%
2025-05-16	35.9000	36.5088	35.200000	36.0363	+11.671%	5,289	-89.816%
2025-05-15	34.1000	34.1500	32.000000	32.2700	-5.200%	8,623	-88.627%
2025-05-14	32.4700	34.7800	31.900000	34.0400	+7.314%	10,750	-89.219%
2025-05-13	31.0100	32.0300	30.010000	31.7200	+3.188%	4,452	-88.430%
2025-05-12	30.9100	33.0485	28.900000	30.7400	+7.558%	6,814	-88.061%
2025-05-09	25.6500	28.5800	25.650000	28.5800	+16.084%	6,785	-87.159%
2025-05-08	24.4900	25.0800	24.320000	24.6200	+6.018%	4,677	-85.093%
2025-05-07	25.8182	25.8182	22.900000	23.2224	-5.562%	9,051	-84.196%
2025-05-06	26.2200	26.3000	24.590000	24.5900	-4.505%	3,788	-85.075%
2025-05-05	26.8200	26.8200	25.630000	25.7500	-11.785%	5,662	-85.748%
2025-05-02	28.9400	30.0100	28.670000	29.1900	-0.443%	3,466	-87.427%
2025-05-01	29.8300	30.8531	29.320000	29.3200	+1.841%	7,117	-87.483%
2025-04-30	27.8300	29.0000	26.750000	28.7900	-4.983%	10,035	-87.253%
2025-04-29	28.5800	30.3000	28.320000	30.3000	+2.147%	9,810	-87.888%
2025-04-28	30.8900	30.8900	29.270000	29.6632	+2.464%	7,198	-87.628%
2025-04-25	27.6500	28.9500	27.650000	28.9500	+4.532%	1,722	-87.323%
2025-04-24	28.5299	28.7500	27.695000	27.6950	+4.691%	7,811	-86.749%
2025-04-23	27.4300	28.7000	25.845000	26.4541	+5.353%	15,048	-86.127%
2025-04-22	25.6800	25.9900	25.050000	25.1100	0.000%	10,898	-85.384%

.dark-mode .b3QcM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3QcM1{ color: #333333; background-color: white; border: 2px solid #333333; }LCDLGraniteShares 2x Long LCID Daily ETFstock NASDAQ ETF

LCDL
GraniteShares 2x Long LCID Daily ETF
stock NASDAQ ETF