GraniteShares 2x Long BULL Daily ETF (BULX)
NASDAQ: BULX · Real-Time Price · USD
16.19
-1.03 (-5.97%)
Oct 28, 2025, 4:00 PM EDT - Market closed
BULX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.70 | 16.70 | 15.95 | 16.19 | 16.19 | -5.95% | 17,622 |
| Oct 27, 2025 | 17.89 | 18.25 | 17.00 | 17.22 | 17.22 | 1.22% | 32,420 |
| Oct 24, 2025 | 16.48 | 17.17 | 16.26 | 17.01 | 17.01 | 8.52% | 9,547 |
| Oct 23, 2025 | 14.89 | 16.26 | 14.89 | 15.67 | 15.67 | 4.49% | 11,075 |
| Oct 22, 2025 | 15.50 | 15.60 | 14.34 | 15.00 | 15.00 | -5.92% | 16,592 |
| Oct 21, 2025 | 16.64 | 17.22 | 15.82 | 15.94 | 15.94 | -5.64% | 27,002 |
| Oct 20, 2025 | 15.51 | 16.96 | 15.29 | 16.90 | 16.90 | 6.81% | 10,027 |
| Oct 17, 2025 | 16.86 | 17.00 | 15.77 | 15.82 | 15.82 | -11.65% | 14,920 |
| Oct 16, 2025 | 18.35 | 18.35 | 16.47 | 17.91 | 17.91 | 1.96% | 16,440 |
| Oct 15, 2025 | 17.96 | 18.58 | 17.40 | 17.56 | 17.56 | -1.05% | 14,605 |
| Oct 14, 2025 | 16.67 | 18.38 | 15.86 | 17.75 | 17.75 | -0.56% | 22,402 |
| Oct 13, 2025 | 17.00 | 17.85 | 16.29 | 17.85 | 17.85 | 5.61% | 71,954 |
| Oct 10, 2025 | 20.76 | 21.35 | 16.79 | 16.90 | 16.90 | -18.78% | 92,528 |
| Oct 9, 2025 | 23.23 | 23.23 | 20.00 | 20.81 | 20.81 | -1.31% | 96,836 |
| Oct 8, 2025 | 19.11 | 21.20 | 17.00 | 21.09 | 21.09 | -2.89% | 153,625 |
| Oct 7, 2025 | 25.00 | 25.00 | 21.72 | 21.72 | 21.72 | -13.08% | 60,833 |
| Oct 6, 2025 | 26.61 | 27.58 | 24.70 | 24.98 | 24.98 | -7.17% | 49,014 |
| Oct 3, 2025 | 28.07 | 29.60 | 26.70 | 26.91 | 26.91 | -2.64% | 32,753 |
| Oct 2, 2025 | 27.22 | 27.85 | 26.10 | 27.64 | 27.64 | 3.86% | 30,945 |
| Oct 1, 2025 | 28.68 | 28.89 | 26.43 | 26.61 | 26.61 | -9.06% | 38,513 |
| Sep 30, 2025 | 32.00 | 33.96 | 28.81 | 29.27 | 29.27 | -9.73% | 14,864 |
| Sep 29, 2025 | 31.13 | 32.42 | 30.40 | 32.42 | 32.42 | 4.54% | 16,107 |
| Sep 26, 2025 | 31.59 | 31.59 | 27.57 | 31.01 | 31.01 | 7.50% | 17,525 |
| Sep 25, 2025 | 24.50 | 29.27 | 24.39 | 28.85 | 28.85 | 9.43% | 16,972 |
| Sep 24, 2025 | 27.31 | 29.09 | 26.06 | 26.36 | 26.36 | -0.75% | 11,595 |
| Sep 23, 2025 | 27.34 | 28.48 | 25.46 | 26.56 | 26.56 | -0.64% | 18,346 |
| Sep 22, 2025 | 23.89 | 27.41 | 23.87 | 26.73 | 26.73 | 11.05% | 22,750 |
| Sep 19, 2025 | 22.36 | 24.54 | 22.36 | 24.07 | 24.07 | 8.76% | 30,076 |
| Sep 18, 2025 | 22.47 | 22.47 | 21.58 | 22.13 | 22.13 | 1.74% | 7,744 |
| Sep 17, 2025 | 22.67 | 22.97 | 21.76 | 21.76 | 21.76 | -6.24% | 2,700 |
| Sep 16, 2025 | 22.15 | 23.20 | 22.15 | 23.20 | 23.20 | -1.52% | 771 |
| Sep 15, 2025 | 24.70 | 24.70 | 23.56 | 23.56 | 23.56 | -3.47% | 1,185 |
| Sep 12, 2025 | 23.68 | 24.41 | 23.63 | 24.41 | 24.41 | -3.54% | 522 |
| Sep 11, 2025 | 25.19 | 25.30 | 25.19 | 25.30 | 25.30 | 8.90% | 215 |
| Sep 10, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -7.22% | 237 |
| Sep 9, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.58% | 134 |
| Sep 8, 2025 | 23.73 | 25.36 | 23.73 | 24.65 | 24.65 | 7.29% | 752 |
| Sep 5, 2025 | 22.03 | 22.98 | 22.03 | 22.98 | 22.98 | -5.92% | 589 |
| Sep 4, 2025 | 23.82 | 24.42 | 23.60 | 24.42 | 24.42 | 4.57% | 1,712 |