GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
33.28
+0.70 (2.15%)
At close: Mar 20, 2026, 4:00 PM EDT
34.09
+0.81 (2.43%)
After-hours: Mar 20, 2026, 7:52 PM EDT
DLLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 35.43 | 37.95 | 33.11 | 33.28 | 33.28 | 2.15% | 285,016 |
| Mar 19, 2026 | 28.62 | 32.68 | 28.62 | 32.58 | 32.58 | 9.62% | 59,809 |
| Mar 18, 2026 | 31.11 | 31.79 | 29.51 | 29.72 | 29.72 | -4.18% | 24,319 |
| Mar 17, 2026 | 32.01 | 32.01 | 30.53 | 31.02 | 31.02 | -5.40% | 42,118 |
| Mar 16, 2026 | 31.42 | 33.06 | 31.10 | 32.79 | 32.79 | 7.11% | 54,397 |
| Mar 13, 2026 | 30.05 | 31.11 | 28.65 | 30.61 | 30.61 | 2.44% | 56,929 |
| Mar 12, 2026 | 29.21 | 30.69 | 29.15 | 29.88 | 29.88 | 3.28% | 128,724 |
| Mar 11, 2026 | 28.44 | 29.63 | 28.29 | 28.93 | 28.93 | 5.04% | 65,965 |
| Mar 10, 2026 | 28.29 | 28.29 | 25.13 | 27.55 | 27.55 | -4.09% | 104,093 |
| Mar 9, 2026 | 27.44 | 28.72 | 26.68 | 28.72 | 28.72 | 0.50% | 80,855 |
| Mar 6, 2026 | 27.45 | 29.43 | 27.05 | 28.58 | 28.58 | -0.04% | 77,513 |
| Mar 5, 2026 | 28.57 | 29.62 | 26.96 | 28.59 | 28.59 | -0.85% | 97,175 |
| Mar 4, 2026 | 28.43 | 29.26 | 28.07 | 28.83 | 28.83 | 2.91% | 81,079 |
| Mar 3, 2026 | 30.15 | 30.38 | 26.47 | 28.02 | 28.02 | -11.27% | 209,283 |
| Mar 2, 2026 | 28.61 | 31.70 | 28.61 | 31.58 | 31.58 | 7.38% | 190,130 |
| Feb 27, 2026 | 25.71 | 29.66 | 25.60 | 29.41 | 29.41 | 43.60% | 562,400 |
| Feb 26, 2026 | 22.00 | 22.05 | 20.16 | 20.48 | 20.48 | -3.76% | 276,036 |
| Feb 25, 2026 | 19.77 | 21.66 | 19.34 | 21.28 | 21.28 | 6.56% | 42,451 |
| Feb 24, 2026 | 20.03 | 20.88 | 19.87 | 19.97 | 19.97 | 1.03% | 26,463 |
| Feb 23, 2026 | 20.74 | 21.44 | 19.70 | 19.77 | 19.77 | -5.20% | 46,796 |
| Feb 20, 2026 | 19.67 | 20.88 | 19.41 | 20.85 | 20.85 | 5.73% | 58,970 |
| Feb 19, 2026 | 19.97 | 20.50 | 19.34 | 19.72 | 19.72 | 3.60% | 36,485 |
| Feb 18, 2026 | 18.75 | 19.22 | 17.80 | 19.04 | 19.03 | 1.52% | 31,300 |
| Feb 17, 2026 | 19.15 | 19.49 | 18.50 | 18.75 | 18.75 | -2.80% | 37,821 |
| Feb 13, 2026 | 18.06 | 20.22 | 18.06 | 19.29 | 19.29 | 8.86% | 107,176 |
| Feb 12, 2026 | 19.80 | 20.27 | 17.34 | 17.72 | 17.72 | -19.12% | 163,525 |
| Feb 11, 2026 | 23.00 | 23.00 | 21.28 | 21.91 | 21.91 | -2.02% | 45,833 |
| Feb 10, 2026 | 21.50 | 22.57 | 21.36 | 22.36 | 22.36 | 7.71% | 44,532 |
| Feb 9, 2026 | 20.08 | 21.10 | 19.99 | 20.76 | 20.76 | 0.22% | 32,817 |
| Feb 6, 2026 | 19.38 | 21.11 | 19.38 | 20.72 | 20.71 | 9.38% | 39,416 |
| Feb 5, 2026 | 21.30 | 21.30 | 18.16 | 18.94 | 18.94 | -10.78% | 81,558 |
| Feb 4, 2026 | 20.03 | 21.47 | 19.60 | 21.23 | 21.23 | 8.29% | 100,281 |
| Feb 3, 2026 | 20.40 | 20.93 | 19.36 | 19.60 | 19.60 | -3.61% | 70,619 |
| Feb 2, 2026 | 18.59 | 20.34 | 18.59 | 20.34 | 20.34 | 8.52% | 59,443 |
| Jan 30, 2026 | 19.31 | 19.31 | 18.08 | 18.74 | 18.74 | -6.91% | 77,144 |
| Jan 29, 2026 | 19.37 | 20.30 | 19.30 | 20.13 | 20.13 | 1.98% | 51,342 |
| Jan 28, 2026 | 19.05 | 20.15 | 18.83 | 19.74 | 19.74 | 4.28% | 59,373 |
| Jan 27, 2026 | 19.78 | 20.00 | 18.87 | 18.93 | 18.93 | -2.06% | 65,332 |
| Jan 26, 2026 | 19.38 | 19.80 | 19.23 | 19.33 | 19.33 | 0.86% | 31,874 |
| Jan 23, 2026 | 19.21 | 19.31 | 18.74 | 19.16 | 19.16 | -3.66% | 82,169 |
| Jan 22, 2026 | 18.96 | 20.51 | 18.75 | 19.89 | 19.89 | 7.74% | 102,818 |
| Jan 21, 2026 | 18.38 | 18.93 | 17.54 | 18.46 | 18.46 | 2.33% | 86,301 |
| Jan 20, 2026 | 19.84 | 19.84 | 17.77 | 18.04 | 18.04 | -13.55% | 104,465 |
| Jan 16, 2026 | 20.58 | 21.70 | 20.21 | 20.87 | 20.87 | 1.15% | 68,108 |
| Jan 15, 2026 | 21.31 | 21.92 | 20.54 | 20.63 | 20.63 | 1.53% | 98,377 |
| Jan 14, 2026 | 20.64 | 21.41 | 20.03 | 20.32 | 20.32 | -1.25% | 46,346 |
| Jan 13, 2026 | 21.08 | 21.08 | 20.38 | 20.58 | 20.58 | -1.57% | 19,679 |
| Jan 12, 2026 | 20.56 | 21.41 | 20.56 | 20.91 | 20.91 | -0.02% | 47,003 |
| Jan 9, 2026 | 20.60 | 21.06 | 19.88 | 20.91 | 20.91 | 3.17% | 82,333 |
| Jan 8, 2026 | 20.00 | 20.49 | 18.98 | 20.27 | 20.27 | -2.98% | 150,383 |