Skip to main content
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
20.93
+0.10 (0.48%)
At close: May 23, 2025, 4:00 PM
20.93
0.00 (0.00%)
After-hours: May 23, 2025, 4:15 PM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202515.4316.9915.4316.9316.937.29%11,727
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