Skip to main content
logo
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
31.98
+1.12 (3.63%)
At close: Sep 4, 2026, 4:00 PM EDT
31.88
-0.10 (-0.31%)
After-hours: Sep 4, 2026, 7:57 PM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202630.5333.3330.4331.9831.983.63%2,193,755
Sep 3, 202627.5332.7826.8030.8630.868.93%4,954,333
Sep 2, 202625.4028.9322.3128.3328.3331.58%13,238,143
Sep 1, 202625.1725.7321.2721.5321.53-14.43%4,150,951
Aug 31, 202625.3927.0025.0125.1625.160.52%1,154,399
Aug 28, 202626.0427.1024.6725.0325.03-6.46%892,242
Aug 27, 202626.2826.8925.4126.7626.763.44%1,195,828
Aug 26, 202624.3726.4724.3325.8725.875.59%764,868
Aug 25, 202623.6325.1823.5024.5024.508.41%594,637
Aug 24, 202623.0624.5721.7622.6022.60-3.99%598,650
Aug 21, 202623.2823.8022.2923.5423.542.84%638,767
Aug 20, 202623.3223.8022.6022.8922.89-0.82%481,001
Aug 19, 202626.3727.0922.0323.0823.08-13.46%1,580,122
Aug 18, 202626.2629.1325.5126.6726.67-4.61%1,047,731
Aug 17, 202629.9030.1126.7327.9627.96-4.57%1,366,727
Aug 14, 202629.8430.5429.1129.3029.30-1.45%646,278
Aug 13, 202630.5432.1128.9329.7329.733.62%2,713,516
Aug 12, 202626.0028.6925.5228.6928.6920.24%1,602,058
Aug 11, 202624.9925.0022.8023.8623.86-7.88%1,014,412
Aug 10, 202625.9927.7525.1625.9025.901.97%1,558,720
Aug 7, 202624.2225.6321.3825.4025.407.17%1,645,341
Aug 6, 202625.0125.6822.3423.7023.70-10.46%1,026,776
Aug 5, 202627.1329.1926.1526.4726.47-2.36%1,470,744
Aug 4, 202624.8828.1024.5827.1127.1118.18%2,103,262
Aug 3, 202619.7323.2819.1122.9422.9411.79%862,669
Jul 31, 202622.0123.2320.1120.5220.520.15%623,803
Jul 30, 202618.7221.2918.5920.4920.4918.99%930,868
Jul 29, 202618.9819.7716.7217.2217.22-11.87%1,074,441
Jul 28, 202620.5020.5815.8719.5419.54-15.92%1,889,515
Jul 27, 202624.3225.6421.6323.2423.24-4.87%1,128,427
Jul 24, 202624.1326.0423.9124.4324.43-1.21%798,570
Jul 23, 202624.5426.4324.1224.7324.73-1.28%901,112
Jul 22, 202622.2825.9722.1725.0525.0518.78%1,811,489
Jul 21, 202620.0821.4520.0821.0921.0912.24%1,038,919
Jul 20, 202620.8720.9518.7518.7918.79-7.44%812,421
Jul 17, 202618.2621.4117.5420.3020.302.63%1,069,837
Jul 16, 202621.1322.2119.7819.7819.78-10.21%983,669
Jul 15, 202627.9027.9019.5522.0322.03-19.77%3,560,151
Jul 14, 202625.5128.2025.4827.4627.4614.23%1,873,122
Jul 13, 202624.7325.1623.1124.0424.04-3.72%996,415
Jul 10, 202626.6727.1224.7524.9724.97-6.93%1,507,827
Jul 9, 202625.9828.0025.1026.8326.838.40%3,072,766
Jul 8, 202623.5626.7322.7624.7524.757.24%3,170,726
Jul 7, 202620.8724.1120.7923.0823.082.44%2,000,194
Jul 6, 202620.9124.4220.5822.5322.539.21%1,784,707
Jul 2, 202623.1223.9419.7520.6320.63-15.10%1,181,543
Jul 1, 202623.1225.7622.5624.3024.30-2.64%1,559,672
Jun 30, 202622.5325.2022.3924.9624.968.10%1,748,182
Jun 29, 202620.9723.2719.2523.0923.0910.53%1,363,589
Jun 26, 202620.9921.6019.9420.8920.89-7.52%617,469