GraniteShares 2x Long DELL Daily ETF (DLLL)

NASDAQ: DLLL · Real-Time Price · USD

22.16

-2.31 (-9.44%)

At close: Oct 16, 2026, 4:00 PM EDT

21.97

-0.19 (-0.86%)

After-hours: Oct 16, 2026, 7:59 PM EDT

DLLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	24.57	24.57	22.02	22.16	22.16	-9.44%	1,575,778
Oct 15, 2026	24.11	25.32	22.17	24.47	24.47	-13.59%	2,609,450
Oct 14, 2026	33.50	33.58	27.64	28.32	28.32	-22.81%	2,335,903
Oct 13, 2026	34.53	37.60	33.53	36.69	36.69	-1.32%	720,302
Oct 12, 2026	37.95	38.23	35.63	37.18	37.18	-2.82%	534,635
Oct 9, 2026	37.80	39.50	35.77	38.26	38.26	3.69%	853,668
Oct 8, 2026	36.27	38.41	35.62	36.90	36.90	-1.57%	1,211,390
Oct 7, 2026	35.69	38.20	35.03	37.49	37.49	1.68%	910,176
Oct 6, 2026	35.61	38.50	35.21	36.87	36.87	7.74%	1,347,096
Oct 5, 2026	35.10	35.29	33.41	34.22	34.22	-3.39%	1,328,679
Oct 2, 2026	34.46	36.16	33.77	35.42	35.42	7.50%	1,653,590
Oct 1, 2026	33.00	34.03	30.40	32.95	32.95	1.01%	1,396,019
Sep 30, 2026	33.80	34.44	32.52	32.62	32.62	-0.37%	943,109
Sep 29, 2026	34.00	34.26	32.40	32.74	32.74	-1.42%	976,395
Sep 28, 2026	34.57	35.00	32.25	33.21	33.21	-6.90%	1,271,691
Sep 25, 2026	33.70	37.02	33.16	35.67	35.67	9.82%	3,288,853
Sep 24, 2026	32.51	34.18	31.80	32.48	32.48	-5.17%	2,224,401
Sep 23, 2026	35.24	36.84	33.29	34.25	34.25	0.41%	2,555,268
Sep 22, 2026	36.62	37.40	33.95	34.11	34.11	-9.04%	3,397,207
Sep 21, 2026	39.11	39.80	36.56	37.50	37.50	2.10%	1,575,910
Sep 18, 2026	39.95	40.21	36.73	36.73	36.73	-6.73%	1,384,632
Sep 17, 2026	37.37	40.12	36.44	39.38	39.38	8.54%	1,891,283
Sep 16, 2026	34.84	37.80	34.55	36.28	36.28	7.53%	2,798,338
Sep 15, 2026	33.27	36.79	33.24	33.74	33.74	3.62%	2,405,098
Sep 14, 2026	33.37	34.18	31.50	32.56	32.56	-11.50%	2,092,840
Sep 11, 2026	31.13	36.97	31.00	36.79	36.79	23.50%	3,156,757
Sep 10, 2026	31.91	32.69	29.78	29.79	29.79	-10.75%	1,372,830
Sep 9, 2026	33.75	36.84	33.01	33.38	33.38	0.60%	1,567,775
Sep 8, 2026	31.96	33.76	30.95	33.18	33.18	3.75%	955,598
Sep 4, 2026	30.53	33.33	30.43	31.98	31.98	3.63%	2,216,563
Sep 3, 2026	27.53	32.78	26.80	30.86	30.86	8.93%	4,986,794
Sep 2, 2026	25.40	28.93	22.31	28.33	28.33	31.58%	13,559,541
Sep 1, 2026	25.17	25.73	21.27	21.53	21.53	-14.43%	5,816,656
Aug 31, 2026	25.39	27.00	25.01	25.16	25.16	0.52%	1,154,399
Aug 28, 2026	26.04	27.10	24.67	25.03	25.03	-6.46%	892,242
Aug 27, 2026	26.28	26.89	25.41	26.76	26.76	3.44%	1,195,828
Aug 26, 2026	24.37	26.47	24.33	25.87	25.87	5.59%	764,868
Aug 25, 2026	23.63	25.18	23.50	24.50	24.50	8.41%	594,637
Aug 24, 2026	23.06	24.57	21.76	22.60	22.60	-3.99%	598,650
Aug 21, 2026	23.28	23.80	22.29	23.54	23.54	2.84%	638,767
Aug 20, 2026	23.32	23.80	22.60	22.89	22.89	-0.82%	481,001
Aug 19, 2026	26.37	27.09	22.03	23.08	23.08	-13.46%	1,580,122
Aug 18, 2026	26.26	29.13	25.51	26.67	26.67	-4.61%	1,047,731
Aug 17, 2026	29.90	30.11	26.73	27.96	27.96	-4.57%	1,366,727
Aug 14, 2026	29.84	30.54	29.11	29.30	29.30	-1.45%	646,278
Aug 13, 2026	30.54	32.11	28.93	29.73	29.73	3.62%	2,713,516
Aug 12, 2026	26.00	28.69	25.52	28.69	28.69	20.24%	1,602,058
Aug 11, 2026	24.99	25.00	22.80	23.86	23.86	-7.88%	1,014,412
Aug 10, 2026	25.99	27.75	25.16	25.90	25.90	1.97%	1,558,720
Aug 7, 2026	24.22	25.63	21.38	25.40	25.40	7.17%	1,645,341