Skip to main content
logo
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
23.24
-1.19 (-4.87%)
At close: Jul 27, 2026, 4:00 PM EDT
22.80
-0.44 (-1.89%)
After-hours: Jul 27, 2026, 7:58 PM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202624.3225.6421.6323.2423.24-4.87%1,116,415
Jul 24, 202624.1326.0423.9124.4324.43-1.21%789,415
Jul 23, 202624.5426.4324.1224.7324.73-1.28%895,150
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
Jun 25, 202623.2623.3720.4222.5922.59-11.22%2,946,224
Jun 24, 202624.2826.1323.7025.4425.442.87%1,470,760
Jun 23, 202620.9025.5620.6324.7324.734.21%1,610,992
Jun 22, 202623.5226.5123.2523.7423.744.40%1,752,072
Jun 18, 202625.1925.7322.6022.7422.74-4.99%2,270,368
Jun 17, 202623.0125.1921.3223.9323.938.03%1,993,880
Jun 16, 202623.2524.1522.1322.1522.15-2.44%1,748,160
Jun 15, 202622.9623.5021.1922.7122.716.19%2,012,968
Jun 12, 202620.4622.6819.9521.3821.382.02%1,809,016
Jun 11, 202618.5021.1718.4520.9620.9612.30%1,509,512
Jun 10, 202619.1121.7718.6618.6618.66-6.23%1,609,864
Jun 9, 202622.4122.7217.2519.9019.90-9.54%2,568,936
Jun 8, 202621.7522.6820.5122.0022.002.68%2,339,312
Jun 5, 202622.5923.5620.4521.4321.43-12.98%3,804,552
Jun 4, 202622.3025.6021.9224.6324.630.11%3,249,064
Jun 3, 202626.0226.2322.8724.6024.60-6.45%5,998,720
Jun 2, 202630.3530.3526.0226.2926.29-13.27%7,391,984
Jun 1, 202625.4930.6225.4530.3230.3221.56%11,090,464
May 29, 202624.6425.6723.1424.9424.9464.41%14,388,216
May 28, 202615.0716.0214.5315.1715.178.53%15,772,416
May 27, 202614.1314.5913.2813.9813.98-0.06%2,908,272
May 26, 202613.7014.2813.4013.9813.987.07%4,418,200
May 22, 202610.9613.3110.8913.0613.0632.88%4,609,880
May 21, 20269.019.898.989.839.838.22%1,741,520
May 20, 20268.869.328.739.089.086.39%1,144,536
May 19, 20268.388.867.948.548.54-2.26%728,352
May 18, 20269.219.218.298.738.73-2.96%722,008
May 15, 20268.829.378.569.009.00-4.61%941,112
May 14, 20269.5510.328.969.449.442.60%1,538,888