Skip to main content
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
15.78
+0.28 (1.81%)
Apr 1, 2025, 4:00 PM EDT - Market closed

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202515.5815.9015.1115.7815.781.81%12,037
Mar 31, 202515.1315.5014.6715.5015.50-2.52%14,275
Mar 28, 202516.7517.0915.6015.9015.90-10.07%12,256
Mar 27, 202517.0118.0116.6617.6817.681.90%14,133
Mar 26, 202518.4118.4417.2217.3517.35-5.29%18,618
Mar 25, 202518.8019.1418.2418.3218.32-2.08%16,309
Mar 24, 202518.8219.2518.5318.7118.714.70%32,793
Mar 21, 202518.0418.0417.4217.8717.87-2.83%19,498
Mar 20, 202518.3619.2318.3618.3918.390.27%26,238
Mar 19, 202517.8418.8117.7018.3418.344.80%16,235
Mar 18, 202517.7317.7316.8917.5017.50-2.67%14,318
Mar 17, 202517.6918.3317.6917.9817.984.50%19,562
Mar 14, 202516.9917.7816.9917.2117.216.66%16,826
Mar 13, 202516.6616.7815.8116.1316.13-4.56%6,543
Mar 12, 202517.0217.3716.4716.9016.906.62%21,464
Mar 11, 202515.5316.1615.4415.8515.852.32%20,128
Mar 10, 202515.2815.5415.1815.4915.49-2.09%10,956
Mar 7, 202516.0016.2214.7715.8215.82-3.60%19,054
Mar 6, 202516.7817.4116.4016.4116.41-8.68%13,698
Mar 5, 202517.0018.0316.7217.9717.976.71%35,982
Mar 4, 202516.4217.7816.3616.8416.84-3.16%23,768
Mar 3, 202520.4920.4917.1217.3917.39-13.95%47,051
Feb 28, 202519.3720.5918.7320.2120.21-9.53%61,396
Feb 27, 202526.7426.7422.1922.3422.34-13.68%121,995
Feb 26, 202525.4726.5425.2825.8825.888.92%38,710
Feb 25, 202524.7824.7823.2823.7623.76-6.16%7,333
Feb 24, 202526.3026.3023.9025.3225.32-5.94%23,144
Feb 21, 202528.0728.5426.7826.9226.92-3.86%30,568
Feb 20, 202528.2728.4226.7428.0028.00-1.82%17,653
Feb 19, 202527.7129.0127.3728.5228.521.06%46,130
Feb 18, 202526.4628.4326.4628.2228.2210.46%76,040
Feb 14, 202523.8327.0623.6425.5525.557.21%32,686