GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
15.16
+0.90 (6.35%)
May 2, 2025, 4:00 PM EDT - Market closed
DLLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 15.07 | 15.33 | 14.89 | 15.04 | 15.04 | 5.51% | 18,805 |
| May 1, 2025 | 14.80 | 15.15 | 14.26 | 14.26 | 14.26 | 0.18% | 14,795 |
| Apr 30, 2025 | 12.62 | 14.26 | 12.53 | 14.23 | 14.23 | -4.30% | 23,358 |
| Apr 29, 2025 | 14.64 | 15.00 | 14.64 | 14.87 | 14.87 | -1.69% | 26,990 |
| Apr 28, 2025 | 15.27 | 15.34 | 14.66 | 15.13 | 15.13 | -0.74% | 7,574 |
| Apr 25, 2025 | 15.25 | 15.35 | 14.91 | 15.24 | 15.24 | 1.05% | 20,959 |
| Apr 24, 2025 | 13.85 | 15.11 | 13.85 | 15.08 | 15.08 | 11.70% | 49,804 |
| Apr 23, 2025 | 13.48 | 14.21 | 13.44 | 13.50 | 13.50 | 12.31% | 45,702 |
| Apr 22, 2025 | 11.98 | 12.30 | 11.94 | 12.02 | 12.02 | 5.07% | 18,723 |
| Apr 21, 2025 | 11.80 | 11.95 | 11.02 | 11.44 | 11.44 | -5.74% | 8,942 |
| Apr 17, 2025 | 11.90 | 12.27 | 11.67 | 12.14 | 12.14 | 3.29% | 12,591 |
| Apr 16, 2025 | 11.36 | 12.13 | 11.25 | 11.75 | 11.75 | -4.70% | 81,091 |
| Apr 15, 2025 | 12.06 | 12.75 | 12.06 | 12.33 | 12.33 | 0.33% | 31,071 |
| Apr 14, 2025 | 13.42 | 13.42 | 12.00 | 12.29 | 12.29 | 8.50% | 166,165 |
| Apr 11, 2025 | 10.66 | 11.47 | 10.38 | 11.33 | 11.33 | 7.16% | 17,688 |
| Apr 10, 2025 | 11.02 | 11.09 | 9.80 | 10.57 | 10.57 | -12.35% | 27,283 |
| Apr 9, 2025 | 9.12 | 12.32 | 8.83 | 12.06 | 12.06 | 31.09% | 206,853 |
| Apr 8, 2025 | 10.54 | 10.88 | 8.83 | 9.20 | 9.20 | -5.74% | 141,513 |
| Apr 7, 2025 | 8.03 | 10.20 | 7.71 | 9.76 | 9.76 | 8.93% | 117,629 |
| Apr 4, 2025 | 9.81 | 9.81 | 8.35 | 8.96 | 8.96 | -14.50% | 174,241 |
| Apr 3, 2025 | 13.56 | 13.56 | 10.30 | 10.48 | 10.48 | -38.10% | 343,787 |
| Apr 2, 2025 | 15.43 | 16.99 | 15.43 | 16.93 | 16.93 | 7.29% | 11,727 |
| Apr 1, 2025 | 15.58 | 15.90 | 15.11 | 15.78 | 15.78 | 1.81% | 12,037 |
| Mar 31, 2025 | 15.13 | 15.50 | 14.67 | 15.50 | 15.50 | -2.52% | 14,275 |
| Mar 28, 2025 | 16.75 | 17.09 | 15.60 | 15.90 | 15.90 | -10.07% | 12,256 |
| Mar 27, 2025 | 17.01 | 18.01 | 16.66 | 17.68 | 17.68 | 1.90% | 14,133 |
| Mar 26, 2025 | 18.41 | 18.44 | 17.22 | 17.35 | 17.35 | -5.29% | 18,618 |
| Mar 25, 2025 | 18.80 | 19.14 | 18.24 | 18.32 | 18.32 | -2.08% | 16,309 |
| Mar 24, 2025 | 18.82 | 19.25 | 18.53 | 18.71 | 18.71 | 4.70% | 32,793 |
| Mar 21, 2025 | 18.04 | 18.04 | 17.42 | 17.87 | 17.87 | -2.83% | 19,498 |
| Mar 20, 2025 | 18.36 | 19.23 | 18.36 | 18.39 | 18.39 | 0.27% | 26,238 |
| Mar 19, 2025 | 17.84 | 18.81 | 17.70 | 18.34 | 18.34 | 4.80% | 16,235 |
| Mar 18, 2025 | 17.73 | 17.73 | 16.89 | 17.50 | 17.50 | -2.67% | 14,318 |
| Mar 17, 2025 | 17.69 | 18.33 | 17.69 | 17.98 | 17.98 | 4.50% | 19,562 |
| Mar 14, 2025 | 16.99 | 17.78 | 16.99 | 17.21 | 17.21 | 6.66% | 16,826 |
| Mar 13, 2025 | 16.66 | 16.78 | 15.81 | 16.13 | 16.13 | -4.56% | 6,543 |
| Mar 12, 2025 | 17.02 | 17.37 | 16.47 | 16.90 | 16.90 | 6.62% | 21,464 |
| Mar 11, 2025 | 15.53 | 16.16 | 15.44 | 15.85 | 15.85 | 2.32% | 20,128 |
| Mar 10, 2025 | 15.28 | 15.54 | 15.18 | 15.49 | 15.49 | -2.09% | 10,956 |
| Mar 7, 2025 | 16.00 | 16.22 | 14.77 | 15.82 | 15.82 | -3.60% | 19,054 |
| Mar 6, 2025 | 16.78 | 17.41 | 16.40 | 16.41 | 16.41 | -8.68% | 13,698 |
| Mar 5, 2025 | 17.00 | 18.03 | 16.72 | 17.97 | 17.97 | 6.71% | 35,982 |
| Mar 4, 2025 | 16.42 | 17.78 | 16.36 | 16.84 | 16.84 | -3.16% | 23,768 |
| Mar 3, 2025 | 20.49 | 20.49 | 17.12 | 17.39 | 17.39 | -13.95% | 47,051 |
| Feb 28, 2025 | 19.37 | 20.59 | 18.73 | 20.21 | 20.21 | -9.53% | 61,396 |
| Feb 27, 2025 | 26.74 | 26.74 | 22.19 | 22.34 | 22.34 | -13.68% | 121,995 |
| Feb 26, 2025 | 25.47 | 26.54 | 25.28 | 25.88 | 25.88 | 8.92% | 38,710 |
| Feb 25, 2025 | 24.78 | 24.78 | 23.28 | 23.76 | 23.76 | -6.16% | 7,333 |
| Feb 24, 2025 | 26.30 | 26.30 | 23.90 | 25.32 | 25.32 | -5.94% | 23,144 |
| Feb 21, 2025 | 28.07 | 28.54 | 26.78 | 26.92 | 26.92 | -3.86% | 30,568 |