GraniteShares 2x Long ETOR Daily ETF (ETRL)
NASDAQ: ETRL · Real-Time Price · USD
8.51
-0.95 (-10.03%)
At close: Feb 27, 2026, 4:00 PM EST
8.45
-0.06 (-0.72%)
After-hours: Feb 27, 2026, 4:15 PM EST
ETRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.05 | 9.05 | 8.30 | 8.51 | 8.51 | -10.04% | 3,540 |
| Feb 26, 2026 | 9.60 | 9.69 | 9.30 | 9.46 | 9.46 | -1.57% | 3,240 |
| Feb 25, 2026 | 8.97 | 9.83 | 8.88 | 9.61 | 9.61 | 11.46% | 3,156 |
| Feb 24, 2026 | 8.39 | 8.65 | 8.39 | 8.62 | 8.62 | 1.66% | 709 |
| Feb 23, 2026 | 8.61 | 8.61 | 8.25 | 8.48 | 8.48 | -4.37% | 2,469 |
| Feb 20, 2026 | 8.84 | 9.06 | 8.84 | 8.87 | 8.87 | 1.15% | 3,712 |
| Feb 19, 2026 | 8.85 | 9.07 | 8.56 | 8.77 | 8.77 | -5.86% | 4,952 |
| Feb 18, 2026 | 10.12 | 10.29 | 9.24 | 9.32 | 9.32 | -8.42% | 11,767 |
| Feb 17, 2026 | 9.45 | 10.36 | 9.01 | 10.17 | 10.17 | 42.25% | 44,347 |
| Feb 13, 2026 | 7.00 | 7.65 | 7.00 | 7.15 | 7.15 | 5.15% | 10,189 |
| Feb 12, 2026 | 6.93 | 7.07 | 6.67 | 6.80 | 6.80 | -1.36% | 2,502 |
| Feb 11, 2026 | 7.61 | 7.61 | 6.90 | 6.90 | 6.90 | -9.70% | 3,507 |
| Feb 10, 2026 | 7.79 | 8.06 | 7.64 | 7.64 | 7.64 | 0.55% | 5,009 |
| Feb 9, 2026 | 7.09 | 7.60 | 7.09 | 7.59 | 7.59 | 9.58% | 3,676 |
| Feb 6, 2026 | 6.30 | 6.95 | 6.30 | 6.93 | 6.93 | 16.84% | 4,313 |
| Feb 5, 2026 | 6.64 | 6.64 | 5.93 | 5.93 | 5.93 | -13.58% | 3,321 |
| Feb 4, 2026 | 6.95 | 7.34 | 6.86 | 6.86 | 6.86 | -2.58% | 857 |
| Feb 3, 2026 | 7.87 | 7.87 | 6.81 | 7.05 | 7.05 | -10.60% | 2,199 |
| Feb 2, 2026 | 8.27 | 8.27 | 7.88 | 7.88 | 7.88 | -6.48% | 3,930 |
| Jan 30, 2026 | 8.61 | 8.66 | 8.30 | 8.43 | 8.43 | -5.56% | 1,933 |
| Jan 29, 2026 | 9.62 | 9.62 | 8.88 | 8.92 | 8.92 | -7.10% | 3,037 |
| Jan 28, 2026 | 9.60 | 9.68 | 9.50 | 9.60 | 9.60 | -0.71% | 873 |
| Jan 27, 2026 | 9.59 | 9.67 | 9.59 | 9.67 | 9.67 | 0.91% | 830 |
| Jan 26, 2026 | 9.41 | 9.61 | 9.41 | 9.59 | 9.59 | -0.96% | 1,678 |
| Jan 23, 2026 | 9.73 | 9.73 | 9.68 | 9.68 | 9.68 | 2.08% | 2,008 |
| Jan 22, 2026 | 9.40 | 9.55 | 9.40 | 9.48 | 9.48 | 2.62% | 7,626 |
| Jan 21, 2026 | 9.33 | 9.44 | 8.92 | 9.24 | 9.24 | -0.68% | 3,220 |
| Jan 20, 2026 | 9.00 | 9.86 | 9.00 | 9.30 | 9.30 | -3.51% | 1,822 |
| Jan 16, 2026 | 9.77 | 9.77 | 9.64 | 9.64 | 9.64 | 0.12% | 2,911 |
| Jan 15, 2026 | 9.35 | 10.29 | 9.34 | 9.63 | 9.63 | -0.94% | 21,795 |
| Jan 14, 2026 | 9.57 | 9.95 | 9.57 | 9.72 | 9.72 | 1.78% | 2,656 |
| Jan 13, 2026 | 9.53 | 9.55 | 9.51 | 9.55 | 9.55 | -5.66% | 4,981 |
| Jan 12, 2026 | 10.06 | 10.45 | 10.06 | 10.12 | 10.12 | 2.41% | 7,404 |
| Jan 9, 2026 | 10.84 | 10.84 | 9.85 | 9.89 | 9.88 | -6.01% | 7,098 |
| Jan 8, 2026 | 10.80 | 10.95 | 10.52 | 10.52 | 10.52 | -4.27% | 5,384 |
| Jan 7, 2026 | 11.42 | 11.42 | 10.99 | 10.99 | 10.99 | -10.10% | 3,167 |
| Jan 6, 2026 | 12.97 | 12.99 | 12.22 | 12.22 | 12.22 | -6.76% | 2,465 |
| Jan 5, 2026 | 12.95 | 13.14 | 12.95 | 13.11 | 13.11 | 3.39% | 2,965 |
| Jan 2, 2026 | 12.33 | 12.68 | 12.25 | 12.68 | 12.68 | 2.60% | 8,218 |
| Dec 31, 2025 | 12.59 | 12.60 | 12.36 | 12.36 | 12.36 | -2.42% | 1,671 |
| Dec 30, 2025 | 12.64 | 12.66 | 12.63 | 12.66 | 12.66 | -0.54% | 487 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.57 | 12.73 | 12.73 | -1.31% | 2,188 |
| Dec 26, 2025 | 13.05 | 13.08 | 12.90 | 12.90 | 12.90 | -0.48% | 488 |
| Dec 24, 2025 | 12.83 | 12.96 | 12.83 | 12.96 | 12.96 | -1.40% | 1,532 |
| Dec 23, 2025 | 13.11 | 13.20 | 12.80 | 13.15 | 13.14 | -1.70% | 2,137 |
| Dec 22, 2025 | 13.66 | 13.87 | 13.37 | 13.37 | 13.37 | 1.65% | 5,482 |
| Dec 19, 2025 | 12.89 | 13.16 | 12.75 | 13.16 | 13.15 | 3.36% | 4,632 |
| Dec 18, 2025 | 13.04 | 13.18 | 12.60 | 12.73 | 12.73 | 4.47% | 4,089 |
| Dec 17, 2025 | 13.00 | 13.31 | 12.18 | 12.18 | 12.18 | -7.14% | 3,234 |
| Dec 16, 2025 | 13.20 | 13.45 | 13.12 | 13.12 | 13.12 | -2.49% | 2,549 |