Dark

MVLL
GraniteShares 2x Long MRVL Daily ETF
stock NASDAQ ETF

At Close

Aug 27, 2026 3:59:56 PM EDT

31.67USD-2.808%(-0.92)7,914,025

30.11Bid 30.38Ask 0.27Spread

Pre-market

Aug 27, 2026 9:29:30 AM EDT

34.86USD+6.965%(+2.27)105,450

After-hours

Aug 27, 2026 4:59:38 PM EDT

30.26USD-4.467%(-1.41)1,161,749

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	34.7600	34.9700	31.4500	31.6700	-3.061%	7,914,025	0.000%
2026-08-26	31.3850	32.6800	30.4800	32.6700	+4.078%	3,473,080	-3.061%
2026-08-25	30.7000	33.0000	30.3700	31.3900	+9.487%	4,402,921	+0.892%
2026-08-24	28.6850	29.3279	26.4000	28.6700	-6.764%	2,751,624	+10.464%
2026-08-21	34.9400	35.0100	29.6900	30.7500	-11.050%	4,733,794	+2.992%
2026-08-20	31.0950	34.7000	30.2900	34.5700	+11.696%	5,533,036	-8.389%
2026-08-19	31.7600	33.0000	28.8300	30.9500	+19.406%	11,510,019	+2.326%
2026-08-18	27.1150	28.3395	24.6400	25.9200	-15.735%	5,475,293	+22.184%
2026-08-17	29.1600	32.2200	28.9300	30.7600	+11.087%	3,983,437	+2.958%
2026-08-14	27.5300	28.0900	26.5000	27.6900	-0.431%	2,463,301	+14.373%
2026-08-13	26.9700	30.0600	26.6000	27.8100	+4.825%	2,847,410	+13.880%
2026-08-12	28.7200	28.8800	26.5300	26.5300	+4.449%	3,220,021	+19.374%
2026-08-11	25.3750	25.5150	24.0600	25.4000	+3.210%	1,024,147	+24.685%
2026-08-10	29.3100	29.8800	24.5600	24.6100	-9.222%	3,291,412	+28.688%
2026-08-07	27.2700	27.8300	23.9404	27.1100	+7.579%	3,904,528	+16.820%
2026-08-06	24.0400	27.3400	23.1000	25.2000	-0.238%	2,419,874	+25.675%
2026-08-05	26.6000	28.1300	25.2000	25.2600	-7.371%	3,381,615	+25.376%
2026-08-04	25.2600	28.1600	24.9300	27.2700	+26.017%	5,751,066	+16.135%
2026-08-03	18.8400	21.8400	18.1800	21.6400	+6.444%	2,589,706	+46.349%
2026-07-31	22.7650	23.2700	20.3004	20.3300	+4.740%	3,412,133	+55.780%
2026-07-30	18.5250	19.7000	17.9201	19.4100	+24.026%	3,876,872	+63.163%
2026-07-29	17.8200	18.6290	15.6000	15.6500	-12.765%	3,657,542	+102.364%
2026-07-28	19.1200	19.5000	16.3801	17.9400	-15.656%	3,289,250	+76.533%
2026-07-27	23.4200	23.7000	19.5718	21.2700	-5.214%	2,655,888	+48.895%
2026-07-24	24.7500	25.4599	21.7900	22.4400	-14.579%	2,157,044	+41.132%
2026-07-23	25.9100	27.6200	25.2400	26.2700	-1.978%	2,797,202	+20.556%
2026-07-22	24.3800	27.7300	24.2300	26.8000	+2.879%	2,773,572	+18.172%
2026-07-21	25.4300	26.6300	24.8000	26.0500	+13.557%	3,079,455	+21.574%
2026-07-20	22.5500	24.6117	22.2835	22.9400	+6.648%	3,134,992	+38.056%
2026-07-17	20.0700	22.7700	19.1087	21.5100	+0.233%	3,719,937	+47.234%
2026-07-16	24.3500	24.9300	20.9800	21.4600	-17.841%	3,672,139	+47.577%
2026-07-15	30.7200	30.7550	24.7100	26.1200	-14.724%	3,110,022	+21.248%
2026-07-14	32.6650	33.1100	29.5121	30.6300	+4.646%	2,597,736	+3.395%
2026-07-13	32.5500	32.5500	28.5769	29.2700	-15.282%	2,997,308	+8.200%
2026-07-10	35.4050	36.1400	33.4409	34.5500	-6.318%	1,745,208	-8.336%
2026-07-09	37.6600	39.3799	36.3200	36.8800	+9.893%	3,350,798	-14.127%
2026-07-08	31.8400	35.0703	31.7400	33.5600	+0.811%	2,974,262	-5.632%
2026-07-07	34.5800	35.3300	30.9071	33.2900	-14.946%	4,090,633	-4.866%
2026-07-06	40.8600	42.6500	39.1049	39.1400	+3.190%	3,212,468	-19.085%
2026-07-02	46.5900	48.3400	35.2004	37.9300	-19.979%	5,470,746	-16.504%
2026-07-01	51.1200	55.2200	47.1800	47.4000	-17.422%	5,091,250	-33.186%
2026-06-30	50.3500	58.1000	49.5000	57.4000	+14.617%	5,448,170	-44.826%
2026-06-29	48.2100	50.3400	40.7400	50.0800	+8.704%	5,536,212	-36.761%
2026-06-26	47.1700	49.1150	44.7800	46.0700	-11.073%	3,069,346	-31.257%
2026-06-25	55.3500	55.9200	45.5913	51.8067	+3.738%	6,201,890	-38.869%
2026-06-24	52.2000	52.3267	45.5200	49.9400	-1.995%	5,238,044	-36.584%
2026-06-23	51.0033	56.0000	50.0433	50.9567	-18.971%	6,648,642	-37.849%
2026-06-22	65.1667	65.4000	59.0052	62.8867	-2.531%	7,790,480	-49.640%
2026-06-18	62.4867	71.5700	61.0700	64.5200	+15.132%	10,967,360	-50.914%
2026-06-17	57.3333	62.8349	53.8733	56.0400	+7.915%	7,052,209	-43.487%
2026-06-16	60.9633	68.1667	51.9300	51.9300	-19.968%	9,163,486	-39.014%
2026-06-15	60.2500	66.3883	56.8333	64.8867	+20.944%	7,614,111	-51.192%
2026-06-12	49.9167	56.9000	49.0333	53.6500	-1.088%	6,798,856	-40.969%
2026-06-11	46.8767	54.6933	46.3904	54.2400	+22.181%	9,985,951	-41.611%
2026-06-10	48.3733	51.8300	44.2867	44.3933	-10.710%	9,928,878	-28.660%
2026-06-09	63.1433	64.0667	40.5000	49.7183	-15.258%	19,727,459	-36.301%
2026-06-08	58.5367	64.7567	56.0600	58.6700	+18.453%	16,654,210	-46.020%
2026-06-05	65.9967	66.7767	48.6667	49.5300	-33.134%	15,335,522	-36.059%
2026-06-04	60.0000	76.5967	56.9033	74.0733	+9.506%	19,342,360	-57.245%
2026-06-03	74.6800	77.6667	64.3900	67.6433	+7.144%	22,446,314	-53.181%
2026-06-02	50.1133	63.2600	49.7933	63.1333	+64.997%	19,903,063	-49.836%
2026-06-01	31.6667	40.0769	30.2333	38.2633	+14.139%	6,110,184	-17.231%
2026-05-29	33.4967	34.7633	31.6357	33.5233	-0.070%	4,401,698	-5.528%
2026-05-28	31.7133	34.3428	30.3565	33.5467	+5.703%	8,347,510	-5.594%
2026-05-27	38.2067	38.2067	30.8333	31.7367	-8.811%	10,535,593	-0.210%
2026-05-26	36.0000	37.6667	32.2000	34.8033	+11.944%	6,737,558	-9.003%
2026-05-22	30.5967	31.7207	29.8333	31.0900	+5.593%	3,807,278	+1.866%
2026-05-21	30.0767	30.6667	28.6822	29.4433	+3.844%	2,973,751	+7.563%
2026-05-20	27.3800	30.1418	27.0000	28.3533	+12.024%	5,038,258	+11.698%
2026-05-19	21.8567	26.7267	21.7833	25.3100	+8.595%	2,678,913	+25.128%
2026-05-18	27.0000	27.2900	22.1767	23.3067	-8.697%	4,497,011	+35.884%
2026-05-15	24.5900	27.1766	24.5707	25.5267	-6.678%	2,350,982	+24.066%
2026-05-14	26.9700	30.1000	25.8300	27.3533	+5.137%	6,603,545	+15.781%
2026-05-13	23.6150	27.1400	23.6150	26.0167	+15.974%	4,901,473	+21.730%
2026-05-12	22.6633	23.5433	20.4983	22.4333	-7.160%	1,773,833	+41.174%
2026-05-11	22.0767	25.1033	21.7849	24.1633	+0.736%	3,330,018	+31.067%
2026-05-08	22.3917	24.0600	22.0500	23.9867	+13.074%	1,607,604	+32.032%
2026-05-07	24.4100	24.4167	20.8734	21.2133	-14.566%	2,114,172	+49.293%
2026-05-06	25.1300	25.8200	22.8033	24.8300	+3.978%	2,230,237	+27.547%
2026-05-05	23.8300	25.0224	22.7167	23.8800	+6.560%	2,188,522	+32.621%
2026-05-04	22.9000	23.3333	22.0933	22.4100	-1.768%	4,568,845	+41.321%
2026-05-01	22.1933	23.2300	21.3333	22.8133	-0.769%	1,625,209	+38.823%
2026-04-30	21.7383	23.0533	20.6483	22.9900	+10.991%	1,972,030	+37.756%
2026-04-29	20.0367	20.8433	19.3333	20.7133	+4.366%	3,203,537	+52.897%
2026-04-28	18.4383	20.5733	18.0967	19.8467	-6.413%	2,742,148	+59.573%
2026-04-27	22.1800	22.5067	19.1267	21.2067	-7.070%	3,614,067	+49.340%
2026-04-24	24.4333	24.6833	21.2433	22.8200	-2.046%	6,283,061	+38.782%
2026-04-23	21.4200	23.8500	21.2833	23.2967	+10.394%	3,936,209	+35.942%
2026-04-22	20.1967	21.4000	19.4517	21.1033	+8.129%	3,793,235	+50.071%
2026-04-21	18.7433	20.4500	18.6500	19.5167	+4.554%	4,533,610	+62.271%
2026-04-20	18.6167	19.0766	17.7333	18.6667	+11.398%	4,792,303	+69.660%
2026-04-17	15.5100	16.8116	15.2574	16.7567	+9.354%	2,086,018	+88.999%
2026-04-16	14.9633	15.6100	14.1467	15.3233	-1.605%	2,063,419	+106.679%
2026-04-15	15.1367	16.4198	14.9767	15.5733	+0.929%	3,087,864	+103.361%
2026-04-14	16.0000	16.1067	14.7467	15.4300	+3.604%	4,616,451	+105.250%
2026-04-13	14.6100	15.3333	14.3434	14.8933	+4.417%	7,078,482	+112.646%
2026-04-10	13.3267	14.5333	13.1900	14.2633	+14.319%	3,834,466	+122.038%
2026-04-09	12.4100	12.8800	12.0717	12.4767	+9.753%	2,261,827	+153.833%
2026-04-08	11.3267	11.6267	10.6363	11.3680	+9.260%	1,882,946	+178.589%
2026-04-07	10.2600	10.5367	9.8000	10.4045	-0.309%	906,188	+204.388%
2026-04-06	10.4267	10.9024	9.8000	10.4367	+4.159%	1,757,468	+203.448%
2026-04-02	9.0400	10.0400	8.8933	10.0200	+0.569%	1,547,188	+216.068%
2026-04-01	8.9600	10.1620	8.8700	9.9633	+15.360%	2,512,355	+217.867%
2026-03-31	8.1633	8.7067	7.6900	8.6367	+25.605%	2,943,846	+266.691%
2026-03-30	8.0667	8.3333	6.6667	6.8761	-14.829%	515,654	+360.581%
2026-03-27	8.7450	8.8933	7.8300	8.0733	-6.233%	558,727	+292.281%
2026-03-26	8.6617	9.0667	8.5001	8.6100	-1.375%	892,139	+267.828%
2026-03-25	7.9733	8.7767	7.9667	8.7300	+13.390%	919,132	+262.772%
2026-03-24	7.1633	7.8400	7.1633	7.6991	+4.717%	928,321	+311.347%
2026-03-23	7.2833	7.5767	7.1483	7.3523	+4.965%	911,218	+330.750%
2026-03-20	7.0600	7.3900	6.7967	7.0045	-3.718%	329,376	+352.138%
2026-03-19	6.7267	7.2967	6.6100	7.2750	+4.177%	414,086	+335.326%
2026-03-18	7.4767	7.6833	6.9233	6.9833	-6.306%	685,288	+353.511%
2026-03-17	7.7033	7.9167	7.4200	7.4533	-2.593%	542,233	+324.912%
2026-03-16	7.2233	7.7633	7.2233	7.6517	+8.947%	1,174,736	+313.895%
2026-03-13	7.0667	7.4500	6.8867	7.0233	+0.097%	682,755	+350.928%
2026-03-12	7.3700	7.4000	6.9800	7.0165	-6.322%	655,019	+351.365%
2026-03-11	8.0317	8.2433	7.4333	7.4900	-5.753%	1,377,519	+322.830%
2026-03-10	7.8600	8.2933	7.7217	7.9472	+1.109%	5,655,787	+298.505%
2026-03-09	7.0800	7.8967	6.4800	7.8600	+7.036%	3,118,730	+302.926%
2026-03-06	6.6333	7.8961	6.4933	7.3433	+35.568%	7,473,941	+331.277%
2026-03-05	5.8533	6.0505	5.3333	5.4167	-5.765%	4,531,338	+484.673%
2026-03-04	5.8567	5.9267	5.6383	5.7481	+1.318%	676,624	+450.965%
2026-03-03	5.7233	5.8950	5.5500	5.6733	-8.150%	743,768	+458.229%
2026-03-02	6.0167	6.4733	5.9833	6.1767	-1.957%	565,815	+412.733%
2026-02-27	6.0467	6.3982	5.8767	6.3000	+5.777%	525,478	+402.698%
2026-02-26	6.2633	6.3187	5.6467	5.9559	-4.143%	399,006	+431.742%
2026-02-25	5.9583	6.2367	5.9333	6.2133	+6.301%	307,659	+409.713%
2026-02-24	5.7567	6.0167	5.6667	5.8450	+1.634%	348,676	+441.831%
2026-02-23	5.8417	5.9467	5.5000	5.7510	-4.468%	600,196	+450.687%
2026-02-20	5.8233	6.1467	5.7800	6.0200	-0.232%	297,585	+426.080%
2026-02-19	5.8133	6.0467	5.8000	6.0340	+1.284%	243,075	+424.859%
2026-02-18	5.9383	6.1587	5.9033	5.9575	+0.141%	288,072	+431.599%
2026-02-17	5.6367	6.1467	5.5767	5.9491	+1.093%	470,352	+432.349%
2026-02-13	5.8733	6.0933	5.7967	5.8848	+0.573%	400,698	+438.166%
2026-02-12	6.4433	6.4433	5.7418	5.8513	-7.800%	423,165	+441.247%
2026-02-11	6.6767	6.6767	6.0100	6.3463	-1.404%	430,011	+399.031%
2026-02-10	6.5800	6.6533	6.3700	6.4367	-0.771%	550,758	+392.022%
2026-02-09	6.0467	6.6097	5.9552	6.4867	+4.737%	1,253,727	+388.230%
2026-02-06	5.7000	6.2498	5.6617	6.1933	+16.415%	1,690,461	+411.359%
2026-02-05	5.1300	5.3900	4.8250	5.3200	+1.333%	1,040,619	+495.301%
2026-02-04	5.4233	5.5800	4.9885	5.2500	-4.891%	731,532	+503.238%
2026-02-03	5.9967	6.0233	5.1067	5.5200	-7.897%	1,750,737	+473.732%
2026-02-02	5.8733	6.0400	5.7090	5.9933	-0.827%	1,010,352	+428.423%
2026-01-30	6.2267	6.4700	5.9333	6.0433	-6.257%	789,051	+424.051%
2026-01-29	6.5767	6.5900	5.9533	6.4467	-5.010%	1,071,366	+391.259%
2026-01-28	6.9600	7.0983	6.6667	6.7867	+1.496%	611,541	+366.648%
2026-01-27	6.7000	6.8300	6.4625	6.6867	+2.400%	816,753	+373.627%
2026-01-26	6.2500	6.7400	6.2067	6.5300	+3.597%	834,174	+384.992%
2026-01-23	6.4567	6.5031	6.2000	6.3033	-6.572%	1,423,521	+402.435%
2026-01-22	6.9667	7.1033	6.6133	6.7467	+1.404%	1,270,122	+369.415%
2026-01-21	6.3550	6.9375	6.3550	6.6533	+6.453%	1,315,782	+376.004%
2026-01-20	6.1633	6.8233	6.1167	6.2500	-1.471%	1,214,826	+406.720%
2026-01-16	6.5000	6.6700	6.3333	6.3433	-0.471%	878,424	+399.267%
2026-01-15	6.7217	6.7667	6.2933	6.3733	-1.848%	862,218	+396.917%
2026-01-14	6.7683	6.7683	6.1733	6.4933	-4.356%	1,452,132	+387.734%
2026-01-13	6.8200	6.9666	6.7467	6.7890	+0.239%	862,299	+366.490%
2026-01-12	6.7300	6.9067	6.6667	6.7728	-0.692%	501,192	+367.606%
2026-01-09	6.9667	7.0000	6.6500	6.8200	-0.567%	597,102	+364.370%
2026-01-08	7.0900	7.0900	6.7733	6.8589	-2.941%	656,364	+361.736%
2026-01-07	7.3750	7.3883	6.8867	7.0667	-8.181%	1,866,240	+348.158%
2026-01-06	8.4533	8.7533	7.4433	7.6963	-4.461%	2,396,346	+311.496%
2026-01-05	8.5633	8.6900	7.9833	8.0557	+1.878%	902,631	+293.138%
2026-01-02	7.4267	8.0166	7.4267	7.9072	+10.196%	729,297	+300.521%
2025-12-31	7.4833	7.4900	7.1635	7.1756	-4.099%	410,217	+341.357%
2025-12-30	7.3200	7.6967	7.3200	7.4823	+2.171%	536,148	+323.266%
2025-12-29	7.2500	7.3650	7.0533	7.3233	-1.170%	511,233	+332.455%
2025-12-26	7.5433	7.5433	7.3667	7.4100	-0.458%	258,714	+327.395%
2025-12-24	7.5833	7.6333	7.3833	7.4441	-3.072%	565,839	+325.438%
2025-12-23	7.1033	7.7333	7.1000	7.6800	+7.011%	1,361,778	+312.370%
2025-12-22	7.4783	7.6067	7.1400	7.1768	+1.654%	424,512	+341.283%
2025-12-19	7.0967	7.4233	7.0200	7.0600	-1.075%	553,227	+348.584%
2025-12-18	7.1300	7.2067	6.8467	7.1367	+6.660%	571,746	+343.763%
2025-12-17	7.5133	7.6000	6.6133	6.6911	-5.582%	1,001,949	+373.315%
2025-12-16	7.0083	7.1467	6.8033	7.0867	-0.625%	282,438	+346.893%
2025-12-15	7.2467	7.3767	7.0367	7.1313	-0.540%	432,447	+344.099%
2025-12-12	7.7333	7.9600	7.0817	7.1700	-11.262%	1,114,548	+341.702%
2025-12-11	8.3867	8.4933	7.7133	8.0800	-6.409%	917,469	+291.955%
2025-12-10	8.4133	8.7133	8.2367	8.6333	+7.826%	1,661,691	+266.835%
2025-12-09	8.5200	8.5200	7.8467	8.0067	-6.863%	1,775,592	+295.544%
2025-12-08	8.2600	8.7367	7.9817	8.5967	-13.774%	3,453,411	+268.397%
2025-12-05	10.2600	10.7283	9.6833	9.9700	+1.013%	1,394,151	+217.653%
2025-12-04	10.0917	10.7866	9.6867	9.8700	-3.988%	1,299,042	+220.871%
2025-12-03	10.2450	10.6300	9.4333	10.2800	+15.636%	4,278,966	+208.074%
2025-12-02	8.8933	9.0730	8.6333	8.8900	+3.855%	3,904,044	+256.243%
2025-12-01	8.2033	8.8564	8.0533	8.5600	+3.968%	987,675	+269.977%
2025-11-28	7.6200	8.2667	7.3933	8.2333	+3.170%	619,908	+284.657%
2025-11-26	7.4167	8.2209	7.3267	7.9803	+10.492%	1,363,389	+296.852%
2025-11-25	7.0333	7.2800	6.7333	7.2225	-0.790%	288,762	+338.491%
2025-11-24	6.4633	7.3808	6.3767	7.2800	+16.294%	422,280	+335.027%
2025-11-21	6.1400	6.4900	5.6633	6.2600	+1.789%	609,309	+405.911%
2025-11-20	7.3233	7.4800	6.0467	6.1500	-11.425%	597,888	+414.959%
2025-11-19	6.5600	7.0332	6.5600	6.9433	+6.484%	438,528	+356.123%
2025-11-18	6.8200	7.0344	6.4733	6.5205	-11.339%	641,304	+385.699%
2025-11-17	7.6800	7.9333	7.0833	7.3544	-7.063%	470,247	+330.627%
2025-11-14	7.5000	8.3650	7.3833	7.9133	-2.386%	490,341	+300.212%
2025-11-13	8.0967	8.2795	7.5900	8.1067	-4.139%	674,136	+290.665%
2025-11-12	8.7533	9.1167	8.4133	8.4567	-0.196%	749,001	+274.496%
2025-11-11	8.9933	9.1300	8.3200	8.4733	-8.313%	570,936	+273.762%
2025-11-10	9.2433	9.4700	9.0833	9.2415	+5.017%	841,869	+242.693%
2025-11-07	8.9000	9.0000	7.6517	8.8000	-5.141%	1,609,872	+259.886%
2025-11-06	9.8683	10.2000	9.1384	9.2769	+0.836%	2,313,582	+241.386%
2025-11-05	8.3467	9.6667	8.3267	9.2000	+12.013%	966,315	+244.239%
2025-11-04	8.2550	8.8400	8.1667	8.2133	-6.206%	517,002	+285.594%
2025-11-03	9.4100	9.6467	8.6933	8.7567	-7.271%	1,124,217	+261.666%
2025-10-31	9.3533	10.1667	8.9600	9.4433	+11.623%	1,947,375	+235.370%
2025-10-30	8.6000	8.8191	8.4367	8.4600	-3.681%	500,694	+274.350%
2025-10-29	8.8567	9.0000	8.5933	8.7833	+3.862%	791,841	+260.571%
2025-10-28	8.5667	8.7500	8.3433	8.4567	-0.626%	724,959	+274.496%
2025-10-27	8.0433	8.6300	7.8933	8.5100	+10.904%	1,002,738	+272.150%
2025-10-24	7.6600	7.9830	7.4650	7.6733	+2.975%	693,633	+312.730%
2025-10-23	7.1167	7.5567	7.0750	7.4516	+4.320%	531,789	+325.009%
2025-10-22	7.2067	7.5871	6.7800	7.1430	-7.832%	1,376,382	+343.371%
2025-10-21	8.0433	8.0433	7.5367	7.7500	-3.727%	788,931	+308.645%
2025-10-20	8.1700	8.5929	7.9700	8.0500	-4.651%	1,421,937	+293.416%
2025-10-17	8.1833	8.6333	8.0333	8.4427	-0.791%	1,456,398	+275.117%
2025-10-16	8.8000	9.0667	8.3000	8.5100	-1.505%	1,400,724	+272.150%
2025-10-15	8.5267	8.7500	8.2233	8.6400	+5.969%	1,909,641	+266.551%
2025-10-14	8.2767	8.6500	7.9800	8.1533	-7.138%	1,538,982	+288.432%
2025-10-13	8.7767	8.8333	8.2750	8.7800	+9.068%	1,143,420	+260.706%
2025-10-10	9.5333	9.8663	8.0300	8.0500	-11.311%	3,110,397	+293.416%
2025-10-09	9.3767	9.4800	9.0500	9.0767	-3.984%	1,928,754	+248.915%
2025-10-08	8.6533	9.4692	8.5400	9.4533	+12.673%	1,536,702	+235.015%
2025-10-07	8.7733	9.1583	8.2180	8.3900	-4.150%	1,624,041	+277.473%
2025-10-06	8.7667	9.0333	8.6633	8.7533	+5.762%	1,713,372	+261.806%
2025-10-03	8.2733	8.4700	8.0433	8.2764	-0.043%	804,393	+282.654%
2025-10-02	8.0600	8.4867	7.9663	8.2800	+5.703%	1,666,911	+282.488%
2025-10-01	7.5333	7.8866	7.3733	7.8333	-0.551%	1,544,418	+304.300%
2025-09-30	7.4267	7.9433	7.4211	7.8767	+3.869%	1,223,583	+302.072%
2025-09-29	7.8250	8.0667	7.5633	7.5833	-1.940%	1,452,402	+317.628%
2025-09-26	7.6267	7.8600	7.4330	7.7333	-1.487%	1,393,401	+309.528%
2025-09-25	6.8167	7.9667	6.5133	7.8500	+9.281%	4,693,251	+303.439%
2025-09-24	6.6700	7.4667	6.3500	7.1833	+14.566%	7,518,963	+340.884%
2025-09-23	6.4000	6.5667	6.1817	6.2700	-2.286%	1,753,689	+405.104%
2025-09-22	6.1200	6.4967	6.1160	6.4167	+3.162%	1,557,207	+393.556%
2025-09-19	6.2800	6.4092	6.0600	6.2200	0.000%	1,541,478	+409.164%
2025-09-18	6.0267	6.3490	5.9455	6.2200	+9.060%	3,006,810	+409.164%
2025-09-17	5.3700	5.9251	5.3067	5.7033	+6.207%	4,039,614	+455.293%
2025-09-16	5.2100	5.4233	5.1533	5.3700	+4.136%	2,044,038	+489.758%
2025-09-15	5.1500	5.2367	5.0000	5.1567	+0.130%	1,537,140	+514.152%
2025-09-12	5.1700	5.2067	4.9733	5.1500	+2.249%	1,956,435	+514.951%
2025-09-11	5.1133	5.2797	5.0067	5.0367	-1.498%	1,952,106	+528.785%
2025-09-10	5.2500	5.3300	5.0567	5.1133	+0.721%	2,724,015	+519.365%
2025-09-09	4.9267	5.1729	4.8467	5.0767	+2.421%	2,901,588	+523.830%
2025-09-08	4.6100	4.9700	4.5486	4.9567	+8.383%	3,762,324	+538.933%
2025-09-05	4.6800	4.7533	4.4533	4.5733	-2.349%	3,414,897	+592.498%
2025-09-04	4.4167	4.7533	4.3209	4.6833	+5.480%	6,782,874	+576.233%
2025-09-03	4.7000	4.7633	4.3608	4.4400	-7.113%	6,520,317	+613.288%
2025-09-02	4.4000	4.7800	4.3900	4.7800	+5.286%	11,228,352	+562.552%
2025-08-29	4.8733	5.0500	4.4933	4.5400	-37.751%	36,696,360	+597.577%
2025-08-28	7.0367	7.4000	6.8542	7.2933	+6.679%	5,821,977	+334.234%
2025-08-27	6.7167	6.8667	6.6667	6.8367	+1.849%	546,351	+363.235%
2025-08-26	6.5133	6.8619	6.5000	6.7126	+3.264%	484,605	+371.799%
2025-08-25	6.4633	6.6400	6.3908	6.5004	+0.034%	247,530	+387.201%
2025-08-22	6.1933	6.7788	6.1009	6.4982	+4.981%	670,911	+387.366%
2025-08-21	6.1000	6.2533	6.0000	6.1899	-1.435%	386,295	+411.640%
2025-08-20	6.2800	6.2800	5.7467	6.2800	-1.309%	656,850	+404.299%
2025-08-19	7.1367	7.1367	6.3033	6.3633	-11.743%	745,125	+397.698%
2025-08-18	7.1033	7.2967	6.9600	7.2100	+0.793%	348,798	+339.251%
2025-08-15	7.7333	7.7333	7.1400	7.1533	-7.385%	448,263	+342.733%
2025-08-14	7.4700	7.7900	7.3667	7.7237	-0.382%	348,537	+310.037%
2025-08-13	7.5867	7.8900	7.4967	7.7533	+3.793%	556,899	+308.471%
2025-08-12	7.1700	7.4867	6.9167	7.4700	+1.503%	720,495	+323.963%
2025-08-11	7.5800	7.8833	7.3467	7.3594	-0.099%	471,969	+330.334%
2025-08-08	7.1767	7.3864	7.0533	7.3667	+3.916%	330,360	+329.908%
2025-08-07	7.2767	7.3600	6.8104	7.0891	+1.176%	477,300	+346.742%
2025-08-06	7.1733	7.2000	6.7667	7.0067	-3.578%	429,489	+351.996%
2025-08-05	7.3400	7.5230	6.9367	7.2667	+0.462%	529,866	+335.824%
2025-08-04	7.1033	7.3000	6.9600	7.2333	+4.983%	470,532	+337.836%
2025-08-01	7.3733	7.3733	6.6667	6.8900	-14.622%	1,359,498	+359.652%
2025-07-31	8.5733	8.6400	7.9041	8.0700	-3.431%	1,277,085	+292.441%
2025-07-30	8.5867	9.0067	8.1333	8.3567	+13.903%	2,924,730	+278.977%
2025-07-29	7.3600	7.7632	7.2546	7.3367	+1.663%	1,028,706	+331.665%
2025-07-28	7.0867	7.3667	7.0129	7.2167	+3.837%	698,184	+338.843%
2025-07-25	6.8833	6.9733	6.7200	6.9500	+0.659%	629,817	+355.683%
2025-07-24	6.8267	6.9133	6.6000	6.9045	+2.593%	594,276	+358.686%
2025-07-23	6.6300	6.8333	6.6000	6.7300	+3.221%	404,763	+370.579%
2025-07-22	6.7167	6.7200	6.2200	6.5200	-2.734%	452,547	+385.736%
2025-07-21	6.8033	6.8183	6.5700	6.7033	-4.466%	859,068	+372.454%
2025-07-18	6.6300	7.1333	6.4200	7.0167	+6.475%	1,230,276	+351.352%
2025-07-17	6.4133	6.7567	6.2550	6.5900	+3.292%	717,426	+380.577%
2025-07-16	6.1833	6.3800	5.8367	6.3800	-4.157%	1,718,925	+396.395%
2025-07-15	6.9633	6.9633	6.5967	6.6567	-0.249%	534,219	+375.761%
2025-07-14	6.5667	6.7333	6.2950	6.6733	-0.250%	481,767	+374.578%
2025-07-11	6.6400	6.7867	6.5900	6.6900	-1.954%	394,116	+373.393%
2025-07-10	6.6267	6.8467	6.4504	6.8233	+2.967%	656,358	+364.145%
2025-07-09	6.6600	6.8328	6.4473	6.6267	+0.914%	697,167	+377.915%
2025-07-08	6.6500	6.8393	6.5567	6.5667	+1.026%	857,601	+382.282%
2025-07-07	7.0367	7.0967	6.4817	6.5000	-9.638%	752,088	+387.231%
2025-07-03	7.1500	7.2200	7.0000	7.1933	+2.517%	796,623	+340.271%
2025-07-02	7.3833	7.9600	6.9374	7.0167	-5.774%	1,339,767	+351.352%
2025-07-01	7.5200	7.7199	7.1823	7.4467	-2.953%	792,888	+325.289%
2025-06-30	7.8733	7.8733	7.5047	7.6733	+0.921%	530,277	+312.730%
2025-06-27	7.8533	7.9700	7.4500	7.6033	-7.201%	1,029,588	+316.530%
2025-06-26	8.0000	8.4167	7.6997	8.1933	+10.522%	1,670,706	+286.535%
2025-06-25	7.5033	7.5033	7.1500	7.4133	+2.394%	912,657	+327.205%
2025-06-24	6.7500	7.2900	6.6833	7.2400	+11.728%	817,719	+337.431%
2025-06-23	6.9333	6.9333	6.1537	6.4800	-7.472%	1,554,210	+388.735%
2025-06-20	7.7067	7.7100	6.9343	7.0033	-3.492%	1,412,784	+352.215%
2025-06-18	7.1767	7.7533	7.0433	7.2567	+13.800%	2,117,841	+336.424%
2025-06-17	6.4367	6.8533	6.2233	6.3767	-1.136%	741,435	+396.652%
2025-06-16	6.1267	6.6000	6.0533	6.4500	+9.755%	642,666	+391.008%
2025-06-13	5.9800	6.1900	5.8600	5.8767	-7.210%	548,184	+438.908%
2025-06-12	6.0000	6.4050	5.9867	6.3333	+4.223%	687,219	+400.055%
2025-06-11	6.3333	6.4400	5.9903	6.0767	-1.778%	857,460	+421.171%
2025-06-10	6.4833	6.4867	6.0703	6.1867	-1.013%	505,335	+411.905%
2025-06-09	6.3000	6.6300	6.2233	6.2500	+2.291%	797,739	+406.720%
2025-06-06	5.8667	6.3565	5.8000	6.1100	+9.498%	993,582	+418.331%
2025-06-05	5.9433	5.9933	5.5233	5.5800	-2.957%	1,791,888	+467.563%
2025-06-04	5.2333	5.8900	5.0633	5.7500	+11.796%	914,226	+450.783%
2025-06-03	5.0833	5.3231	4.9556	5.1433	+2.934%	866,727	+515.753%
2025-06-02	4.7300	5.1300	4.6967	4.9967	+4.461%	545,439	+533.818%
2025-05-30	4.9200	4.9267	4.5233	4.7833	-11.584%	1,911,627	+562.095%
2025-05-29	5.9767	6.0033	5.3333	5.4100	-3.104%	2,282,793	+485.397%
2025-05-28	5.5733	5.7613	5.5483	5.5833	+2.384%	829,887	+467.227%
2025-05-27	5.2567	5.6843	5.2170	5.4533	+10.991%	571,653	+480.749%
2025-05-23	4.7967	5.0100	4.7967	4.9133	-3.975%	272,079	+544.577%
2025-05-22	4.7400	5.2700	4.7400	5.1167	+6.376%	300,072	+518.954%
2025-05-21	5.0000	5.2167	4.7700	4.8100	-5.190%	299,259	+558.420%
2025-05-20	4.9933	5.0733	4.7867	5.0733	-3.855%	399,627	+524.249%
2025-05-19	5.0000	5.3147	4.9167	5.2767	-3.357%	207,114	+500.186%
2025-05-16	5.6667	5.6700	5.4047	5.4600	-5.646%	278,730	+480.037%
2025-05-15	5.6033	5.8233	5.4833	5.7867	-0.857%	141,573	+447.289%
2025-05-14	5.9833	6.0000	5.6825	5.8367	+1.214%	270,801	+442.601%
2025-05-13	5.7033	6.0367	5.6267	5.7667	+3.038%	456,708	+449.188%
2025-05-12	5.6667	5.6833	5.4000	5.5967	+16.114%	565,632	+465.869%
2025-05-09	4.7967	5.0000	4.7667	4.8200	+6.874%	313,524	+557.054%
2025-05-08	4.5833	4.7000	4.3721	4.5100	+4.640%	311,289	+602.217%
2025-05-07	4.1000	4.3233	3.9107	4.3100	-16.117%	816,684	+634.803%
2025-05-06	4.9533	5.1900	4.9533	5.1381	-2.484%	212,712	+516.376%
2025-05-05	5.1900	5.4200	5.1217	5.2690	-1.011%	142,014	+501.063%
2025-05-02	5.2967	5.5000	5.2767	5.3228	+4.097%	174,786	+494.988%
2025-05-01	5.0167	5.2200	4.8367	5.1133	+8.949%	174,072	+519.365%
2025-04-30	4.4167	4.6933	4.2755	4.6933	-1.194%	118,557	+574.792%
2025-04-29	4.6668	4.9033	4.6668	4.7500	+0.070%	81,234	+566.737%
2025-04-28	4.7200	4.7515	4.4167	4.7467	-0.972%	212,361	+567.200%
2025-04-25	4.4700	4.8277	4.4700	4.7933	+5.424%	204,210	+560.714%
2025-04-24	4.2100	4.6330	4.1733	4.5467	+13.503%	318,000	+596.549%
2025-04-23	4.1600	4.2700	3.9667	4.0058	+12.560%	152,658	+690.604%
2025-04-22	3.5233	3.6733	3.4500	3.5588	+4.877%	107,424	+789.907%
2025-04-21	3.5333	3.5333	3.2200	3.3933	-9.190%	80,916	+833.310%
2025-04-17	3.7670	3.7733	3.6200	3.7367	-1.146%	33,621	+747.539%
2025-04-16	3.5467	3.8367	3.4400	3.7800	-5.341%	179,448	+737.831%
2025-04-15	3.8733	4.0997	3.8635	3.9933	+4.354%	165,867	+693.078%
2025-04-14	4.3700	4.3810	3.7033	3.8267	-3.622%	398,940	+727.606%
2025-04-11	3.8700	3.9705	3.7433	3.9705	+1.371%	53,931	+697.633%
2025-04-10	4.8333	4.8333	3.6633	3.9168	-26.442%	305,016	+708.568%
2025-04-09	3.7767	5.3500	3.7567	5.3248	+43.949%	197,523	+494.764%
2025-04-08	4.4133	4.6433	3.5108	3.6991	-3.375%	184,986	+756.154%
2025-04-07	3.4610	4.3667	3.3333	3.8283	+5.269%	93,303	+727.260%
2025-04-04	4.1700	4.1700	3.2933	3.6367	-22.734%	97,605	+770.844%
2025-04-03	5.3167	5.3700	4.6667	4.7067	-23.840%	157,488	+572.871%
2025-04-02	6.0000	6.3586	6.0000	6.1800	+1.700%	33,432	+412.460%
2025-04-01	5.7900	6.0767	5.7550	6.0767	+3.403%	51,822	+421.171%
2025-03-31	5.6400	5.8867	5.4640	5.8767	-1.508%	61,683	+438.908%
2025-03-28	6.5167	6.5167	5.8333	5.9667	-8.812%	90,822	+430.779%
2025-03-27	6.8133	6.8467	6.3800	6.5433	-5.716%	71,484	+384.007%
2025-03-26	7.7367	7.7367	6.7850	6.9400	-13.753%	162,234	+356.340%
2025-03-25	8.3200	8.3433	7.9837	8.0467	-2.818%	34,494	+293.577%
2025-03-24	7.9667	8.2860	7.9667	8.2800	+6.609%	30,213	+282.488%
2025-03-21	7.4167	7.8267	7.3500	7.7667	-0.469%	30,540	+307.766%
2025-03-20	7.5133	7.9199	7.5133	7.8033	+2.093%	25,812	+305.854%
2025-03-19	7.3900	7.8599	7.3533	7.6433	+4.331%	34,281	+314.350%
2025-03-18	7.5570	7.6967	7.2203	7.3260	-6.101%	36,414	+332.296%
2025-03-17	7.7377	7.8065	7.4666	7.8020	+4.728%	26,352	+305.922%
2025-03-14	7.8333	7.8333	7.3733	7.4498	-0.008%	63,867	+325.112%
2025-03-13	7.6833	8.0733	7.2967	7.4504	-3.247%	29,007	+325.078%
2025-03-12	7.7033	7.9800	7.4747	7.7004	+8.144%	67,524	+311.277%
2025-03-11	7.0933	7.4733	6.7883	7.1205	+4.949%	49,392	+344.772%
2025-03-10	7.3533	7.3533	6.4227	6.7847	-15.084%	45,174	+366.786%

.dark-mode .GRH2lN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRH2lN{ color: #333333; background-color: white; border: 2px solid #333333; }MVLLGraniteShares 2x Long MRVL Daily ETFstock NASDAQ ETF

MVLL
GraniteShares 2x Long MRVL Daily ETF
stock NASDAQ ETF