Skip to main content
logo
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
27.82
+2.71 (10.78%)
At close: Jul 18, 2025, 4:00 PM
28.14
+0.32 (1.16%)
After-hours: Jul 18, 2025, 6:06 PM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202521.2222.6421.2022.0222.023.60%47,412
Jun 16, 202520.4621.3920.3721.2621.266.92%23,430
Jun 13, 202520.2520.4319.7319.8819.88-6.31%74,323
Jun 12, 202520.6021.2220.2321.2221.223.77%62,035
Jun 11, 202521.6821.6820.3620.4520.45-3.81%53,534
Jun 10, 202521.7221.7520.6521.2621.26-1.51%34,335
Jun 9, 202521.6422.3421.5221.5921.591.01%44,104
Jun 6, 202521.2621.8521.2021.3721.373.29%74,750
Jun 5, 202521.2021.5320.4820.6920.69-1.62%125,903
Jun 4, 202521.0021.3920.6721.0321.031.59%38,520
Jun 3, 202519.3620.8619.3620.7020.706.92%63,103
Jun 2, 202520.2320.4418.7519.3619.36-5.84%72,516
May 30, 202520.7722.6419.9420.5620.56-3.95%211,359
May 29, 202522.0622.0620.5921.4121.41-0.76%408,870
May 28, 202521.5821.9921.4121.5721.57-0.19%54,378
May 27, 202521.7921.9121.3121.6121.613.25%36,698
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