GraniteShares 2x Long DELL Daily ETF (DLLL)

NASDAQ: DLLL · Real-Time Price · USD

181.88

-9.56 (-4.99%)

At close: Jun 18, 2026, 4:00 PM EDT

184.30

+2.42 (1.33%)

After-hours: Jun 18, 2026, 7:59 PM EDT

DLLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	201.49	205.87	180.82	181.88	181.88	-4.99%	283,796
Jun 17, 2026	184.08	201.50	170.55	191.44	191.44	8.03%	249,235
Jun 16, 2026	186.00	193.22	177.00	177.21	177.21	-2.44%	218,520
Jun 15, 2026	183.69	188.00	169.49	181.64	181.64	6.19%	251,621
Jun 12, 2026	163.71	181.45	159.58	171.05	171.05	2.02%	226,127
Jun 11, 2026	148.01	169.38	147.62	167.67	167.67	12.30%	188,689
Jun 10, 2026	152.87	174.17	149.30	149.30	149.30	-6.23%	201,233
Jun 9, 2026	179.30	181.73	138.01	159.22	159.22	-9.54%	321,117
Jun 8, 2026	174.00	181.40	164.07	176.02	176.02	2.68%	292,414
Jun 5, 2026	180.71	188.47	163.61	171.42	171.42	-12.98%	475,569
Jun 4, 2026	178.42	204.81	175.36	197.00	197.00	0.11%	406,133
Jun 3, 2026	208.15	209.84	182.95	196.78	196.78	-6.45%	749,840
Jun 2, 2026	242.78	242.78	208.13	210.34	210.34	-13.27%	923,998
Jun 1, 2026	203.92	244.99	203.61	242.52	242.52	21.56%	1,386,308
May 29, 2026	197.10	205.38	185.09	199.51	199.51	64.41%	1,798,527
May 28, 2026	120.54	128.17	116.26	121.35	121.35	8.53%	1,971,552
May 27, 2026	113.00	116.72	106.26	111.81	111.81	-0.06%	363,534
May 26, 2026	109.61	114.24	107.19	111.88	111.88	7.07%	552,275
May 22, 2026	87.69	106.50	87.15	104.49	104.49	32.88%	576,235
May 21, 2026	72.04	79.15	71.88	78.63	78.63	8.22%	217,690
May 20, 2026	70.84	74.55	69.80	72.66	72.66	6.39%	143,067
May 19, 2026	67.00	70.84	63.51	68.29	68.29	-2.26%	91,044
May 18, 2026	73.68	73.68	66.34	69.87	69.87	-2.96%	90,251
May 15, 2026	70.56	74.94	68.44	72.00	72.00	-4.61%	117,639
May 14, 2026	76.43	82.53	71.65	75.48	75.48	2.60%	192,361
May 13, 2026	73.93	75.28	69.45	73.57	73.57	4.32%	197,906
May 12, 2026	71.66	72.19	64.23	70.53	70.53	-6.55%	231,608
May 11, 2026	80.00	80.07	72.39	75.47	75.47	-9.97%	644,662
May 8, 2026	69.03	86.18	69.03	83.83	83.83	26.02%	347,495
May 7, 2026	69.71	70.39	65.70	66.52	66.52	-7.59%	82,487
May 6, 2026	62.33	72.12	61.55	71.98	71.98	20.92%	164,026
May 5, 2026	58.59	59.81	56.64	59.53	59.53	4.64%	51,223
May 4, 2026	56.30	58.56	54.00	56.89	56.89	1.21%	31,708
May 1, 2026	55.01	57.60	54.62	56.21	56.21	0.93%	49,324
Apr 30, 2026	55.39	55.69	51.52	55.69	55.69	3.58%	51,362
Apr 29, 2026	54.90	55.10	52.52	53.77	53.77	0.16%	81,579
Apr 28, 2026	55.64	56.25	51.44	53.68	53.68	-9.75%	85,431
Apr 27, 2026	59.86	62.48	57.80	59.48	59.48	-0.05%	76,335
Apr 24, 2026	58.19	61.03	56.44	59.51	59.51	3.59%	88,229
Apr 23, 2026	59.00	60.99	56.70	57.45	57.44	-1.92%	95,531
Apr 22, 2026	59.00	60.61	58.08	58.57	58.57	1.84%	114,956
Apr 21, 2026	54.29	58.81	54.29	57.51	57.51	8.34%	164,764
Apr 20, 2026	48.69	53.89	48.69	53.08	53.08	8.18%	122,966
Apr 17, 2026	47.39	49.60	46.85	49.07	49.07	2.89%	79,603
Apr 16, 2026	41.15	47.88	41.15	47.69	47.69	17.96%	220,202
Apr 15, 2026	43.07	43.07	40.32	40.43	40.43	-7.63%	92,693
Apr 14, 2026	44.85	45.05	41.91	43.77	43.77	-5.67%	102,654
Apr 13, 2026	41.92	47.00	41.14	46.40	46.40	13.29%	127,387
Apr 10, 2026	43.64	43.64	40.59	40.96	40.96	-4.14%	34,075
Apr 9, 2026	44.55	45.20	42.00	42.73	42.73	-3.91%	59,095