Skip to main content
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
19.88
-1.34 (-6.31%)
At close: Jun 13, 2025, 4:00 PM
19.81
-0.07 (-0.35%)
After-hours: Jun 13, 2025, 7:57 PM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202520.2520.4319.7319.8819.88-6.31%74,323
Jun 12, 202520.6021.2220.2321.2221.223.77%62,035
Jun 11, 202521.6821.6820.3620.4520.45-3.81%53,534
Jun 10, 202521.7221.7520.6521.2621.26-1.51%34,335
Jun 9, 202521.6422.3421.5221.5921.591.01%44,104
Jun 6, 202521.2621.8521.2021.3721.373.29%74,750
Jun 5, 202521.2021.5320.4820.6920.69-1.62%125,903
Jun 4, 202521.0021.3920.6721.0321.031.59%38,520
Jun 3, 202519.3620.8619.3620.7020.706.92%63,103
Jun 2, 202520.2320.4418.7519.3619.36-5.84%72,516
May 30, 202520.7722.6419.9420.5620.56-3.95%211,359
May 29, 202522.0622.0620.5921.4121.41-0.76%408,870
May 28, 202521.5821.9921.4121.5721.57-0.19%54,378
May 27, 202521.7921.9121.3121.6121.613.25%36,698
May 23, 202519.8721.0419.8720.9320.930.48%41,926
May 22, 202520.8621.1820.4020.8320.83-0.07%55,362
May 21, 202521.5122.2520.7020.8520.85-3.85%41,910
May 20, 202521.6422.1321.4521.6821.68-0.14%14,497
May 19, 202521.3321.9921.2521.7121.710.18%11,070
May 16, 202520.6721.8020.6721.6721.674.08%31,380
May 15, 202519.9220.8219.6320.8220.821.26%21,476
May 14, 202520.6820.7320.0420.5620.566.20%42,358
May 13, 202518.0319.5918.0319.3619.368.41%40,791
May 12, 202517.8918.0317.5017.8617.8615.66%43,618
May 9, 202515.9716.0715.4415.4415.44-0.92%17,174
May 8, 202515.6915.9015.4415.5815.581.11%20,786
May 7, 202514.6915.4114.5715.4115.413.50%13,823
May 6, 202514.4015.0514.4014.8914.89-0.70%7,511
May 5, 202515.0015.3515.0015.0015.00-0.29%7,566
May 2, 202515.0715.3314.8915.0415.045.51%18,805
May 1, 202514.8015.1514.2614.2614.260.18%14,795
Apr 30, 202512.6214.2612.5314.2314.23-4.30%23,358
Apr 29, 202514.6415.0014.6414.8714.87-1.69%26,990
Apr 28, 202515.2715.3414.6615.1315.13-0.74%7,574
Apr 25, 202515.2515.3514.9115.2415.241.05%20,959
Apr 24, 202513.8515.1113.8515.0815.0811.70%49,804
Apr 23, 202513.4814.2113.4413.5013.5012.31%45,702
Apr 22, 202511.9812.3011.9412.0212.025.07%18,723
Apr 21, 202511.8011.9511.0211.4411.44-5.74%8,942
Apr 17, 202511.9012.2711.6712.1412.143.29%12,591
Apr 16, 202511.3612.1311.2511.7511.75-4.70%81,091
Apr 15, 202512.0612.7512.0612.3312.330.33%31,071
Apr 14, 202513.4213.4212.0012.2912.298.50%166,165
Apr 11, 202510.6611.4710.3811.3311.337.16%17,688
Apr 10, 202511.0211.099.8010.5710.57-12.35%27,283
Apr 9, 20259.1212.328.8312.0612.0631.09%206,853
Apr 8, 202510.5410.888.839.209.20-5.74%141,513
Apr 7, 20258.0310.207.719.769.768.93%117,629
Apr 4, 20259.819.818.358.968.96-14.50%174,241
Apr 3, 202513.5613.5610.3010.4810.48-38.10%343,787