GraniteShares 2x Long DELL Daily ETF (DLLL)

DLLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	113.00	116.72	106.26	111.81	111.81	-0.06%	262,193
May 26, 2026	109.61	114.24	107.19	111.88	111.88	7.07%	549,117
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
Apr 8, 2026	45.08	46.36	43.44	44.47	44.47	8.57%	53,165
Apr 7, 2026	39.53	41.52	38.98	40.96	40.96	5.11%	57,228
Apr 6, 2026	40.40	40.45	38.85	38.97	38.97	-1.17%	30,681
Apr 2, 2026	35.70	39.51	34.72	39.43	39.43	5.55%	64,439
Apr 1, 2026	35.56	38.26	35.27	37.36	37.35	6.48%	82,111
Mar 31, 2026	36.37	36.37	31.49	35.08	35.08	0.03%	156,262
Mar 30, 2026	38.29	39.00	34.48	35.07	35.07	-9.44%	92,087
Mar 27, 2026	40.40	40.40	38.00	38.73	38.72	-4.36%	119,705
Mar 26, 2026	43.94	45.55	40.31	40.49	40.49	-9.09%	178,662
Mar 25, 2026	42.01	44.80	41.50	44.54	44.54	8.53%	198,840
Mar 24, 2026	34.80	41.80	34.80	41.04	41.04	14.25%	273,689
Mar 23, 2026	33.39	36.00	33.30	35.92	35.92	7.93%	94,284
Mar 20, 2026	35.43	37.95	33.11	33.28	33.28	2.15%	295,109
Mar 19, 2026	28.62	32.68	28.62	32.58	32.58	9.62%	59,809
Mar 18, 2026	31.11	31.79	29.51	29.72	29.72	-4.18%	24,319
Mar 17, 2026	32.01	32.01	30.53	31.02	31.02	-5.40%	42,118

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.