Skip to main content
logo
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
28.90
+0.89 (3.18%)
At close: Aug 28, 2025, 4:00 PM
24.70
-4.20 (-14.53%)
Pre-market: Aug 29, 2025, 6:00 AM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202528.5629.1428.1928.9028.903.18%445,695
Aug 27, 202527.4128.0627.4128.0128.012.17%21,787
Aug 26, 202527.8128.0027.1227.4227.42-0.15%21,104
Aug 25, 202527.1127.8827.1027.4627.460.45%41,698
Aug 22, 202526.3327.6226.3327.3327.334.74%11,583
Aug 21, 202526.7027.0926.0826.1026.10-1.00%18,603
Aug 20, 202528.6228.6225.7626.3626.36-10.10%33,258
Aug 19, 202530.4630.7929.0829.3229.32-4.42%16,160
Aug 18, 202530.9631.1630.5030.6830.68-0.21%24,373
Aug 15, 202531.8631.8930.3830.7430.74-1.12%29,650
Aug 14, 202530.3931.3730.2431.0931.09-0.23%24,036
Aug 13, 202531.5631.6129.8931.1631.16-3.47%71,131
Aug 12, 202531.1532.4231.1532.2832.285.18%36,593
Aug 11, 202530.8431.6230.6030.6930.690.59%48,863
Aug 8, 202529.4831.0029.2030.5130.515.38%51,701
Aug 7, 202527.2028.9527.2028.9528.959.13%44,985
Aug 6, 202526.4727.1324.7826.5326.53-3.61%60,055
Aug 5, 202527.5728.0525.9327.5227.520.45%50,591
Aug 4, 202526.7127.5026.7027.4027.404.51%31,365
Aug 1, 202526.7126.9825.4726.2226.22-8.26%49,860
Jul 31, 202529.4129.9628.4328.5828.58-1.18%33,233
Jul 30, 202529.0129.6228.5928.9228.92-0.03%33,348
Jul 29, 202529.4929.8628.6228.9328.93-0.42%46,559
Jul 28, 202528.1529.0827.9529.0529.053.90%35,678
Jul 25, 202526.7528.1726.7527.9627.964.54%35,967
Jul 24, 202526.7027.1326.5426.7526.752.04%36,192
Jul 23, 202525.3926.5025.3926.2126.214.04%56,021
Jul 22, 202526.7026.7024.7225.2025.20-5.92%51,383
Jul 21, 202527.6327.6726.6326.7826.78-3.73%57,695
Jul 18, 202525.3728.0925.3727.8227.8210.78%112,451
Jul 17, 202524.7525.1124.1625.1125.111.61%25,747
Jul 16, 202525.4525.4523.9124.7124.71-3.66%23,770
Jul 15, 202526.3526.6825.4425.6525.65-44,507
Jul 14, 202525.7426.0224.9525.6525.65-1.84%39,156
Jul 11, 202526.3226.4325.7026.1326.13-1.25%33,760
Jul 10, 202526.3726.7026.0226.4626.461.30%38,076
Jul 9, 202525.4526.1725.2626.1226.123.61%25,919
Jul 8, 202525.9225.9224.6525.2125.21-0.47%24,662
Jul 7, 202525.5626.1924.9525.3325.33-1.13%34,203
Jul 3, 202525.0325.8424.9625.6225.622.89%35,553
Jul 2, 202524.0425.0923.7024.9024.903.06%36,977
Jul 1, 202524.1124.6023.5424.1624.16-1.43%35,200
Jun 30, 202525.1925.1924.4024.5124.51-2.70%26,881
Jun 27, 202525.0025.4424.4525.1925.19-2.63%42,930
Jun 26, 202524.6826.2224.6825.8725.878.74%101,149
Jun 25, 202524.1224.4523.6823.7923.79-0.25%35,489
Jun 24, 202523.3524.2623.3523.8523.854.38%37,755
Jun 23, 202523.0023.3322.0822.8522.85-2.39%66,425
Jun 20, 202522.7423.4322.7223.4123.415.21%40,518
Jun 18, 202522.1423.0121.9922.2522.251.04%37,146