GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
47.69
+7.26 (17.96%)
At close: Apr 16, 2026, 4:00 PM EDT
47.10
-0.59 (-1.24%)
After-hours: Apr 16, 2026, 7:50 PM EDT
DLLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 41.15 | 47.88 | 41.15 | 47.69 | 47.69 | 17.96% | 219,999 |
| Apr 15, 2026 | 43.07 | 43.07 | 40.32 | 40.43 | 40.43 | -7.63% | 89,978 |
| Apr 14, 2026 | 44.85 | 45.05 | 41.91 | 43.77 | 43.77 | -5.67% | 102,261 |
| Apr 13, 2026 | 41.92 | 47.00 | 41.14 | 46.40 | 46.40 | 13.29% | 126,144 |
| Apr 10, 2026 | 43.64 | 43.64 | 40.59 | 40.96 | 40.96 | -4.14% | 33,889 |
| Apr 9, 2026 | 44.55 | 45.20 | 42.00 | 42.73 | 42.73 | -3.91% | 59,095 |
| Apr 8, 2026 | 45.08 | 46.36 | 43.44 | 44.47 | 44.47 | 8.57% | 53,165 |
| Apr 7, 2026 | 39.53 | 41.52 | 38.98 | 40.96 | 40.96 | 5.11% | 57,228 |
| Apr 6, 2026 | 40.40 | 40.45 | 38.85 | 38.97 | 38.97 | -1.17% | 30,681 |
| Apr 2, 2026 | 35.70 | 39.51 | 34.72 | 39.43 | 39.43 | 5.54% | 64,439 |
| Apr 1, 2026 | 35.56 | 38.26 | 35.27 | 37.36 | 37.35 | 6.49% | 82,111 |
| Mar 31, 2026 | 36.37 | 36.37 | 31.49 | 35.08 | 35.08 | 0.03% | 156,262 |
| Mar 30, 2026 | 38.29 | 39.00 | 34.48 | 35.07 | 35.07 | -9.44% | 92,087 |
| Mar 27, 2026 | 40.40 | 40.40 | 38.00 | 38.73 | 38.72 | -4.36% | 119,705 |
| Mar 26, 2026 | 43.94 | 45.55 | 40.31 | 40.49 | 40.49 | -9.09% | 178,662 |
| Mar 25, 2026 | 42.01 | 44.80 | 41.50 | 44.54 | 44.54 | 8.53% | 198,840 |
| Mar 24, 2026 | 34.80 | 41.80 | 34.80 | 41.04 | 41.04 | 14.25% | 273,689 |
| Mar 23, 2026 | 33.39 | 36.00 | 33.30 | 35.92 | 35.92 | 7.93% | 94,284 |
| Mar 20, 2026 | 35.43 | 37.95 | 33.11 | 33.28 | 33.28 | 2.15% | 295,109 |
| Mar 19, 2026 | 28.62 | 32.68 | 28.62 | 32.58 | 32.58 | 9.62% | 59,809 |
| Mar 18, 2026 | 31.11 | 31.79 | 29.51 | 29.72 | 29.72 | -4.18% | 24,319 |
| Mar 17, 2026 | 32.01 | 32.01 | 30.53 | 31.02 | 31.02 | -5.40% | 42,118 |
| Mar 16, 2026 | 31.42 | 33.06 | 31.10 | 32.79 | 32.79 | 7.11% | 54,397 |
| Mar 13, 2026 | 30.05 | 31.11 | 28.65 | 30.61 | 30.61 | 2.44% | 56,929 |
| Mar 12, 2026 | 29.21 | 30.69 | 29.15 | 29.88 | 29.88 | 3.28% | 128,724 |
| Mar 11, 2026 | 28.44 | 29.63 | 28.29 | 28.93 | 28.93 | 5.04% | 65,965 |
| Mar 10, 2026 | 28.29 | 28.29 | 25.13 | 27.55 | 27.55 | -4.09% | 104,093 |
| Mar 9, 2026 | 27.44 | 28.72 | 26.68 | 28.72 | 28.72 | 0.50% | 80,855 |
| Mar 6, 2026 | 27.45 | 29.43 | 27.05 | 28.58 | 28.58 | -0.04% | 77,513 |
| Mar 5, 2026 | 28.57 | 29.62 | 26.96 | 28.59 | 28.59 | -0.85% | 97,175 |
| Mar 4, 2026 | 28.43 | 29.26 | 28.07 | 28.83 | 28.83 | 2.91% | 81,079 |
| Mar 3, 2026 | 30.15 | 30.38 | 26.47 | 28.02 | 28.02 | -11.27% | 209,283 |
| Mar 2, 2026 | 28.61 | 31.70 | 28.61 | 31.58 | 31.58 | 7.38% | 190,130 |
| Feb 27, 2026 | 25.71 | 29.66 | 25.60 | 29.41 | 29.41 | 43.60% | 562,400 |
| Feb 26, 2026 | 22.00 | 22.05 | 20.16 | 20.48 | 20.48 | -3.76% | 276,036 |
| Feb 25, 2026 | 19.77 | 21.66 | 19.34 | 21.28 | 21.28 | 6.56% | 42,451 |
| Feb 24, 2026 | 20.03 | 20.88 | 19.87 | 19.97 | 19.97 | 1.03% | 26,463 |
| Feb 23, 2026 | 20.74 | 21.44 | 19.70 | 19.77 | 19.77 | -5.20% | 46,796 |
| Feb 20, 2026 | 19.67 | 20.88 | 19.41 | 20.85 | 20.85 | 5.73% | 58,970 |
| Feb 19, 2026 | 19.97 | 20.50 | 19.34 | 19.72 | 19.72 | 3.60% | 36,485 |
| Feb 18, 2026 | 18.75 | 19.22 | 17.80 | 19.04 | 19.03 | 1.52% | 31,300 |
| Feb 17, 2026 | 19.15 | 19.49 | 18.50 | 18.75 | 18.75 | -2.80% | 37,821 |
| Feb 13, 2026 | 18.06 | 20.22 | 18.06 | 19.29 | 19.29 | 8.86% | 107,176 |
| Feb 12, 2026 | 19.80 | 20.27 | 17.34 | 17.72 | 17.72 | -19.12% | 163,525 |
| Feb 11, 2026 | 23.00 | 23.00 | 21.28 | 21.91 | 21.91 | -2.02% | 45,833 |
| Feb 10, 2026 | 21.50 | 22.57 | 21.36 | 22.36 | 22.36 | 7.71% | 44,532 |
| Feb 9, 2026 | 20.08 | 21.10 | 19.99 | 20.76 | 20.76 | 0.22% | 32,817 |
| Feb 6, 2026 | 19.38 | 21.11 | 19.38 | 20.72 | 20.71 | 9.38% | 39,416 |
| Feb 5, 2026 | 21.30 | 21.30 | 18.16 | 18.94 | 18.94 | -10.78% | 81,558 |
| Feb 4, 2026 | 20.03 | 21.47 | 19.60 | 21.23 | 21.23 | 8.29% | 100,281 |