Skip to main content
logo
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
41.29
+1.23 (3.07%)
At close: Oct 28, 2025, 4:00 PM EDT
42.53
+1.24 (3.00%)
Pre-market: Oct 29, 2025, 5:10 AM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202540.3242.3839.3041.2941.293.07%101,870
Oct 27, 202539.0040.1338.6840.0640.064.51%86,191
Oct 24, 202538.0638.8837.6638.3438.345.74%88,687
Oct 23, 202534.0036.7334.0036.2536.255.57%129,896
Oct 22, 202534.5434.7532.2534.3434.340.71%65,331
Oct 21, 202533.3034.9032.2934.1034.102.60%99,010
Oct 20, 202534.3934.5932.9533.2433.24-2.02%52,956
Oct 17, 202534.1434.4932.9133.9233.92-2.50%83,846
Oct 16, 202536.4838.0634.1434.7934.79-2.94%165,619
Oct 15, 202534.8336.7934.8335.8435.846.45%89,148
Oct 14, 202534.4035.4133.4233.6733.67-5.98%76,063
Oct 13, 202536.5536.8034.8435.8135.814.05%130,277
Oct 10, 202538.0738.6834.4234.4234.42-7.43%335,642
Oct 9, 202541.4641.5536.7337.1837.18-10.17%397,773
Oct 8, 202536.9742.1436.7441.3941.3917.99%451,154
Oct 7, 202536.0136.7332.1735.0835.086.85%446,013
Oct 6, 202533.0234.3332.2932.8332.837.22%145,005
Oct 3, 202534.0034.2430.5130.6230.62-8.92%146,626
Oct 2, 202535.0335.7132.4533.6233.62-2.97%113,884
Oct 1, 202530.9234.7230.8034.6534.6511.20%199,659
Sep 30, 202528.6631.2628.5931.1631.1611.28%121,560
Sep 29, 202527.5428.1727.5328.0028.004.79%43,318
Sep 26, 202525.3726.7425.3726.7226.72-0.22%65,994
Sep 25, 202526.0326.8925.2526.7826.78-1.72%106,982
Sep 24, 202528.5928.6527.1827.2527.25-3.50%71,850
Sep 23, 202528.9829.5027.8828.2328.23-1.87%76,432
Sep 22, 202527.6529.7327.2928.7728.775.42%146,780
Sep 19, 202527.7828.0427.2227.2927.29-0.04%78,000
Sep 18, 202526.9027.9226.9027.3027.302.84%40,736
Sep 17, 202525.9627.6225.8126.5526.553.98%74,780
Sep 16, 202525.6925.8325.0625.5325.531.39%32,190
Sep 15, 202524.9825.7824.7525.1825.182.59%85,749
Sep 12, 202524.9325.5824.5124.5524.55-0.52%38,501
Sep 11, 202524.4626.0024.4324.6724.671.41%55,192
Sep 10, 202524.1225.2724.1224.3324.335.00%194,659
Sep 9, 202522.9023.3221.9923.1723.17-2.77%159,879
Sep 8, 202524.5924.8223.7923.8323.83-2.96%67,206
Sep 5, 202525.4725.9624.0424.5624.56-2.92%91,684
Sep 4, 202524.2125.5523.9825.3025.304.62%124,323
Sep 3, 202523.3524.2123.1124.1824.184.45%74,366
Sep 2, 202522.4023.2121.9223.1523.15-1.76%200,290
Aug 29, 202524.5024.5022.5323.5723.57-18.46%780,406
Aug 28, 202528.5629.1428.1928.9028.903.18%445,695
Aug 27, 202527.4128.0627.4128.0128.012.17%21,787
Aug 26, 202527.8128.0027.1227.4227.42-0.15%21,104
Aug 25, 202527.1127.8827.1027.4627.460.45%41,698
Aug 22, 202526.3327.6226.3327.3327.334.74%11,583
Aug 21, 202526.7027.0926.0826.1026.10-1.00%18,603
Aug 20, 202528.6228.6225.7626.3626.36-10.10%33,258
Aug 19, 202530.4630.7929.0829.3229.32-4.42%16,160