Skip to main content
logo
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
35.67
+3.19 (9.82%)
At close: Sep 25, 2026, 4:00 PM EDT
35.83
+0.16 (0.44%)
After-hours: Sep 25, 2026, 7:59 PM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202633.7037.0233.1635.6735.679.82%3,263,434
Sep 24, 202632.5134.1831.8032.4832.48-5.17%2,202,533
Sep 23, 202635.2436.8433.2934.2534.250.41%2,520,202
Sep 22, 202636.6237.4033.9534.1134.11-9.04%3,261,621
Sep 21, 202639.1139.8036.5637.5037.502.10%1,554,008
Sep 18, 202639.9540.2136.7336.7336.73-6.73%1,328,190
Sep 17, 202637.3740.1236.4439.3839.388.54%1,862,386
Sep 16, 202634.8437.8034.5536.2836.287.53%2,781,507
Sep 15, 202633.2736.7933.2433.7433.743.62%2,405,098
Sep 14, 202633.3734.1831.5032.5632.56-11.50%2,092,840
Sep 11, 202631.1336.9731.0036.7936.7923.50%3,156,757
Sep 10, 202631.9132.6929.7829.7929.79-10.75%1,372,830
Sep 9, 202633.7536.8433.0133.3833.380.60%1,567,775
Sep 8, 202631.9633.7630.9533.1833.183.75%955,598
Sep 4, 202630.5333.3330.4331.9831.983.63%2,216,563
Sep 3, 202627.5332.7826.8030.8630.868.93%4,986,794
Sep 2, 202625.4028.9322.3128.3328.3331.58%13,559,541
Sep 1, 202625.1725.7321.2721.5321.53-14.43%5,816,656
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