Skip to main content
logo
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
29.41
+8.93 (43.60%)
At close: Feb 27, 2026, 4:00 PM EST
29.12
-0.29 (-0.99%)
After-hours: Feb 27, 2026, 7:52 PM EST

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.7129.6625.6029.4229.4243.65%557,395
Feb 26, 202622.0022.0520.1620.4820.48-3.76%271,130
Feb 25, 202619.7721.6619.3421.2821.286.56%42,451
Feb 24, 202620.0320.8819.8719.9719.971.03%26,463
Feb 23, 202620.7421.4419.7019.7719.77-5.20%46,796
Feb 20, 202619.6720.8819.4120.8520.855.73%58,970
Feb 19, 202619.9720.5019.3419.7219.723.60%36,485
Feb 18, 202618.7519.2217.8019.0419.031.52%31,300
Feb 17, 202619.1519.4918.5018.7518.75-2.80%37,821
Feb 13, 202618.0620.2218.0619.2919.298.86%107,176
Feb 12, 202619.8020.2717.3417.7217.72-19.12%163,525
Feb 11, 202623.0023.0021.2821.9121.91-2.02%45,833
Feb 10, 202621.5022.5721.3622.3622.367.71%44,532
Feb 9, 202620.0821.1019.9920.7620.760.22%32,817
Feb 6, 202619.3821.1119.3820.7220.719.38%39,416
Feb 5, 202621.3021.3018.1618.9418.94-10.78%81,558
Feb 4, 202620.0321.4719.6021.2321.238.29%100,281
Feb 3, 202620.4020.9319.3619.6019.60-3.61%70,619
Feb 2, 202618.5920.3418.5920.3420.348.52%59,443
Jan 30, 202619.3119.3118.0818.7418.74-6.91%77,144
Jan 29, 202619.3720.3019.3020.1320.131.98%51,342
Jan 28, 202619.0520.1518.8319.7419.744.28%59,373
Jan 27, 202619.7820.0018.8718.9318.93-2.06%65,332
Jan 26, 202619.3819.8019.2319.3319.330.86%31,874
Jan 23, 202619.2119.3118.7419.1619.16-3.66%82,169
Jan 22, 202618.9620.5118.7519.8919.897.74%102,818
Jan 21, 202618.3818.9317.5418.4618.462.33%86,301
Jan 20, 202619.8419.8417.7718.0418.04-13.55%104,465
Jan 16, 202620.5821.7020.2120.8720.871.15%68,108
Jan 15, 202621.3121.9220.5420.6320.631.53%98,377
Jan 14, 202620.6421.4120.0320.3220.32-1.25%46,346
Jan 13, 202621.0821.0820.3820.5820.58-1.57%19,679
Jan 12, 202620.5621.4120.5620.9120.91-0.02%47,003
Jan 9, 202620.6021.0619.8820.9120.913.17%82,333
Jan 8, 202620.0020.4918.9820.2720.27-2.98%150,383
Jan 7, 202622.1122.1120.3420.8920.89-5.78%257,373
Jan 6, 202622.8322.9721.5022.1722.17-0.30%54,057
Jan 5, 202623.9524.6421.5522.2422.24-5.56%97,492
Jan 2, 202623.4523.9822.9223.5523.552.65%26,299
Dec 31, 202523.8323.8322.9322.9422.94-3.21%16,754
Dec 30, 202523.1923.8823.1923.7023.700.86%18,078
Dec 29, 202523.7424.0023.4323.5023.50-2.90%26,066
Dec 26, 202523.8624.3823.8224.2024.201.10%36,185
Dec 24, 202523.2624.1023.2523.9423.941.47%31,989
Dec 23, 202523.2923.9923.2523.5923.591.69%47,537
Dec 22, 202523.8923.8922.8023.2023.200.39%71,247
Dec 19, 202522.1923.3622.1923.1123.115.09%66,167
Dec 18, 202523.9424.0121.6821.9921.99-7.95%147,138
Dec 17, 202525.7225.8423.4223.8923.89-8.44%65,036
Dec 16, 202525.9326.4625.4526.0926.094.91%30,877