GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
30.31
+1.36 (4.70%)
Aug 8, 2025, 2:36 PM - Market open
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.48 | 29.48 | 29.20 | 29.81 | - | 2.97% | 2,474 |
| Aug 7, 2025 | 27.20 | 28.95 | 27.20 | 28.95 | 28.95 | 9.13% | 44,985 |
| Aug 6, 2025 | 26.47 | 27.13 | 24.78 | 26.53 | 26.53 | -3.61% | 60,055 |
| Aug 5, 2025 | 27.57 | 28.05 | 25.93 | 27.52 | 27.52 | 0.45% | 50,591 |
| Aug 4, 2025 | 26.71 | 27.50 | 26.70 | 27.40 | 27.40 | 4.51% | 31,365 |
| Aug 1, 2025 | 26.71 | 26.98 | 25.47 | 26.22 | 26.22 | -8.26% | 49,860 |
| Jul 31, 2025 | 29.41 | 29.96 | 28.43 | 28.58 | 28.58 | -1.18% | 33,233 |
| Jul 30, 2025 | 29.01 | 29.62 | 28.59 | 28.92 | 28.92 | -0.03% | 33,348 |
| Jul 29, 2025 | 29.49 | 29.86 | 28.62 | 28.93 | 28.93 | -0.42% | 46,559 |
| Jul 28, 2025 | 28.15 | 29.08 | 27.95 | 29.05 | 29.05 | 3.90% | 35,678 |
| Jul 25, 2025 | 26.75 | 28.17 | 26.75 | 27.96 | 27.96 | 4.54% | 35,967 |
| Jul 24, 2025 | 26.70 | 27.13 | 26.54 | 26.75 | 26.75 | 2.04% | 36,192 |
| Jul 23, 2025 | 25.39 | 26.50 | 25.39 | 26.21 | 26.21 | 4.04% | 56,021 |
| Jul 22, 2025 | 26.70 | 26.70 | 24.72 | 25.20 | 25.20 | -5.92% | 51,383 |
| Jul 21, 2025 | 27.63 | 27.67 | 26.63 | 26.78 | 26.78 | -3.73% | 57,695 |
| Jul 18, 2025 | 25.37 | 28.09 | 25.37 | 27.82 | 27.82 | 10.78% | 112,451 |
| Jul 17, 2025 | 24.75 | 25.11 | 24.16 | 25.11 | 25.11 | 1.61% | 25,747 |
| Jul 16, 2025 | 25.45 | 25.45 | 23.91 | 24.71 | 24.71 | -3.66% | 23,770 |
| Jul 15, 2025 | 26.35 | 26.68 | 25.44 | 25.65 | 25.65 | - | 44,507 |
| Jul 14, 2025 | 25.74 | 26.02 | 24.95 | 25.65 | 25.65 | -1.84% | 39,156 |
| Jul 11, 2025 | 26.32 | 26.43 | 25.70 | 26.13 | 26.13 | -1.25% | 33,760 |
| Jul 10, 2025 | 26.37 | 26.70 | 26.02 | 26.46 | 26.46 | 1.30% | 38,076 |
| Jul 9, 2025 | 25.45 | 26.17 | 25.26 | 26.12 | 26.12 | 3.61% | 25,919 |
| Jul 8, 2025 | 25.92 | 25.92 | 24.65 | 25.21 | 25.21 | -0.47% | 24,662 |
| Jul 7, 2025 | 25.56 | 26.19 | 24.95 | 25.33 | 25.33 | -1.13% | 34,203 |
| Jul 3, 2025 | 25.03 | 25.84 | 24.96 | 25.62 | 25.62 | 2.89% | 35,553 |
| Jul 2, 2025 | 24.04 | 25.09 | 23.70 | 24.90 | 24.90 | 3.06% | 36,977 |
| Jul 1, 2025 | 24.11 | 24.60 | 23.54 | 24.16 | 24.16 | -1.43% | 35,200 |
| Jun 30, 2025 | 25.19 | 25.19 | 24.40 | 24.51 | 24.51 | -2.70% | 26,881 |
| Jun 27, 2025 | 25.00 | 25.44 | 24.45 | 25.19 | 25.19 | -2.63% | 42,930 |
| Jun 26, 2025 | 24.68 | 26.22 | 24.68 | 25.87 | 25.87 | 8.74% | 101,149 |
| Jun 25, 2025 | 24.12 | 24.45 | 23.68 | 23.79 | 23.79 | -0.25% | 35,489 |
| Jun 24, 2025 | 23.35 | 24.26 | 23.35 | 23.85 | 23.85 | 4.38% | 37,755 |
| Jun 23, 2025 | 23.00 | 23.33 | 22.08 | 22.85 | 22.85 | -2.39% | 66,425 |
| Jun 20, 2025 | 22.74 | 23.43 | 22.72 | 23.41 | 23.41 | 5.21% | 40,518 |
| Jun 18, 2025 | 22.14 | 23.01 | 21.99 | 22.25 | 22.25 | 1.04% | 37,146 |
| Jun 17, 2025 | 21.22 | 22.64 | 21.20 | 22.02 | 22.02 | 3.60% | 47,412 |
| Jun 16, 2025 | 20.46 | 21.39 | 20.37 | 21.26 | 21.26 | 6.92% | 23,430 |
| Jun 13, 2025 | 20.25 | 20.43 | 19.73 | 19.88 | 19.88 | -6.31% | 74,323 |
| Jun 12, 2025 | 20.60 | 21.22 | 20.23 | 21.22 | 21.22 | 3.77% | 62,035 |
| Jun 11, 2025 | 21.68 | 21.68 | 20.36 | 20.45 | 20.45 | -3.81% | 53,534 |
| Jun 10, 2025 | 21.72 | 21.75 | 20.65 | 21.26 | 21.26 | -1.51% | 34,335 |
| Jun 9, 2025 | 21.64 | 22.34 | 21.52 | 21.59 | 21.59 | 1.01% | 44,104 |
| Jun 6, 2025 | 21.26 | 21.85 | 21.20 | 21.37 | 21.37 | 3.29% | 74,750 |
| Jun 5, 2025 | 21.20 | 21.53 | 20.48 | 20.69 | 20.69 | -1.62% | 125,903 |
| Jun 4, 2025 | 21.00 | 21.39 | 20.67 | 21.03 | 21.03 | 1.59% | 38,520 |
| Jun 3, 2025 | 19.36 | 20.86 | 19.36 | 20.70 | 20.70 | 6.92% | 63,103 |
| Jun 2, 2025 | 20.23 | 20.44 | 18.75 | 19.36 | 19.36 | -5.84% | 72,516 |
| May 30, 2025 | 20.77 | 22.64 | 19.94 | 20.56 | 20.56 | -3.95% | 211,359 |
| May 29, 2025 | 22.06 | 22.06 | 20.59 | 21.41 | 21.41 | -0.76% | 408,870 |