GraniteShares 2x Long BULL Daily ETF (BULX)
NASDAQ: BULX · Real-Time Price · USD
3.669
-0.023 (-0.63%)
May 27, 2026, 4:00 PM EDT - Market closed
BULX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.69 | 3.69 | 3.58 | 3.67 | 3.67 | -0.62% | 18,325 |
| May 26, 2026 | 3.60 | 3.91 | 3.52 | 3.69 | 3.69 | 2.98% | 84,722 |
| May 22, 2026 | 4.10 | 4.10 | 3.51 | 3.59 | 3.58 | -14.21% | 122,157 |
| May 21, 2026 | 4.68 | 4.92 | 4.00 | 4.18 | 4.18 | -10.14% | 173,474 |
| May 20, 2026 | 4.72 | 4.83 | 4.62 | 4.65 | 4.65 | -1.22% | 6,995 |
| May 19, 2026 | 4.71 | 4.72 | 4.59 | 4.71 | 4.71 | -1.01% | 20,865 |
| May 18, 2026 | 4.71 | 5.02 | 4.68 | 4.76 | 4.76 | -0.11% | 38,536 |
| May 15, 2026 | 4.79 | 4.89 | 4.65 | 4.76 | 4.76 | -6.56% | 10,879 |
| May 14, 2026 | 4.80 | 5.17 | 4.66 | 5.10 | 5.10 | 6.08% | 13,244 |
| May 13, 2026 | 4.50 | 4.84 | 4.46 | 4.80 | 4.80 | 1.72% | 10,937 |
| May 12, 2026 | 4.57 | 4.72 | 4.49 | 4.72 | 4.72 | -1.01% | 19,247 |
| May 11, 2026 | 4.56 | 4.90 | 4.51 | 4.77 | 4.77 | 0.41% | 42,642 |
| May 8, 2026 | 5.04 | 5.04 | 4.67 | 4.75 | 4.75 | -4.90% | 10,095 |
| May 7, 2026 | 5.11 | 5.12 | 4.82 | 5.00 | 5.00 | -3.39% | 8,308 |
| May 6, 2026 | 5.37 | 5.37 | 5.11 | 5.17 | 5.17 | -0.07% | 21,041 |
| May 5, 2026 | 5.01 | 5.39 | 4.80 | 5.18 | 5.17 | 4.01% | 11,950 |
| May 4, 2026 | 4.91 | 5.09 | 4.77 | 4.98 | 4.98 | 4.30% | 62,972 |
| May 1, 2026 | 4.51 | 4.83 | 4.49 | 4.77 | 4.77 | 5.66% | 34,588 |
| Apr 30, 2026 | 4.37 | 4.66 | 4.35 | 4.52 | 4.51 | 2.44% | 34,589 |
| Apr 29, 2026 | 4.65 | 4.65 | 4.14 | 4.41 | 4.41 | -9.97% | 40,902 |
| Apr 28, 2026 | 4.74 | 4.90 | 4.61 | 4.90 | 4.90 | -1.40% | 17,808 |
| Apr 27, 2026 | 4.50 | 5.29 | 4.50 | 4.97 | 4.97 | 7.00% | 52,850 |
| Apr 24, 2026 | 4.74 | 4.75 | 4.45 | 4.64 | 4.64 | -0.83% | 30,941 |
| Apr 23, 2026 | 4.96 | 4.96 | 4.42 | 4.68 | 4.68 | -10.19% | 50,824 |
| Apr 22, 2026 | 5.17 | 5.26 | 4.91 | 5.21 | 5.21 | 6.98% | 37,756 |
| Apr 21, 2026 | 5.48 | 5.51 | 4.72 | 4.87 | 4.87 | 0.92% | 131,054 |
| Apr 20, 2026 | 4.45 | 4.83 | 4.36 | 4.83 | 4.83 | 8.69% | 57,669 |
| Apr 17, 2026 | 4.22 | 4.47 | 4.15 | 4.44 | 4.44 | 7.71% | 95,271 |
| Apr 16, 2026 | 4.14 | 4.25 | 3.76 | 4.12 | 4.12 | -0.31% | 115,302 |
| Apr 15, 2026 | 3.82 | 4.27 | 3.82 | 4.14 | 4.14 | 22.70% | 147,069 |
| Apr 14, 2026 | 3.00 | 3.39 | 3.00 | 3.37 | 3.37 | 20.37% | 32,533 |
| Apr 13, 2026 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | 13.80% | 10,872 |
| Apr 10, 2026 | 2.50 | 2.52 | 2.46 | 2.46 | 2.46 | -2.19% | 5,285 |
| Apr 9, 2026 | 2.49 | 2.54 | 2.44 | 2.52 | 2.52 | -3.25% | 10,640 |
| Apr 8, 2026 | 2.72 | 2.80 | 2.55 | 2.60 | 2.60 | 5.17% | 11,392 |
| Apr 7, 2026 | 2.48 | 2.50 | 2.30 | 2.47 | 2.47 | -0.27% | 26,914 |
| Apr 6, 2026 | 2.38 | 2.51 | 2.36 | 2.48 | 2.48 | 4.57% | 8,933 |
| Apr 2, 2026 | 2.11 | 2.37 | 2.11 | 2.37 | 2.37 | 3.04% | 17,247 |
| Apr 1, 2026 | 2.43 | 2.43 | 2.27 | 2.30 | 2.30 | -2.54% | 4,466 |
| Mar 31, 2026 | 2.30 | 2.37 | 2.20 | 2.36 | 2.36 | 7.90% | 8,143 |
| Mar 30, 2026 | 2.42 | 2.42 | 2.13 | 2.19 | 2.19 | -8.12% | 9,428 |
| Mar 27, 2026 | 2.49 | 2.52 | 2.37 | 2.38 | 2.38 | -9.66% | 17,214 |
| Mar 26, 2026 | 2.74 | 2.74 | 2.55 | 2.64 | 2.64 | -4.87% | 5,479 |
| Mar 25, 2026 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | 2.40% | 27,768 |
| Mar 24, 2026 | 2.87 | 2.87 | 2.70 | 2.71 | 2.71 | -7.36% | 2,105 |
| Mar 23, 2026 | 2.77 | 2.95 | 2.76 | 2.92 | 2.92 | 7.24% | 8,674 |
| Mar 20, 2026 | 2.81 | 2.87 | 2.68 | 2.72 | 2.72 | -5.21% | 6,868 |
| Mar 19, 2026 | 2.76 | 2.87 | 2.66 | 2.87 | 2.87 | 1.22% | 6,045 |
| Mar 18, 2026 | 3.02 | 3.05 | 2.83 | 2.84 | 2.84 | -8.46% | 19,581 |
| Mar 17, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | 5.81% | 3,299 |