GraniteShares 2x Long ETOR Daily ETF (ETRL)
NASDAQ: ETRL · Real-Time Price · USD
18.89
+0.02 (0.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ETRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.87 | 18.89 | 18.16 | 18.89 | 18.89 | 0.08% | 5,837 |
| Sep 25, 2025 | 19.59 | 19.59 | 18.85 | 18.87 | 18.87 | -7.00% | 35,223 |
| Sep 24, 2025 | 21.87 | 21.87 | 20.29 | 20.29 | 20.29 | -6.26% | 1,983 |
| Sep 23, 2025 | 23.66 | 24.12 | 21.65 | 21.65 | 21.65 | -5.36% | 5,958 |
| Sep 22, 2025 | 21.27 | 23.00 | 21.27 | 22.87 | 22.87 | 3.94% | 9,030 |
| Sep 19, 2025 | 21.91 | 22.11 | 21.71 | 22.01 | 22.01 | 0.78% | 8,695 |
| Sep 18, 2025 | 22.24 | 22.61 | 21.73 | 21.84 | 21.84 | 4.30% | 36,620 |
| Sep 17, 2025 | 21.18 | 21.94 | 20.71 | 20.94 | 20.94 | -2.11% | 3,302 |
| Sep 16, 2025 | 21.35 | 21.43 | 20.94 | 21.39 | 21.39 | - | 6,535 |
| Sep 15, 2025 | 22.16 | 23.95 | 20.90 | 21.39 | 21.39 | -3.52% | 20,682 |
| Sep 12, 2025 | 23.90 | 23.90 | 22.00 | 22.17 | 22.17 | -0.79% | 6,405 |
| Sep 11, 2025 | 22.21 | 22.34 | 21.81 | 22.34 | 22.34 | 7.96% | 13,684 |
| Sep 10, 2025 | 22.00 | 22.00 | 20.70 | 20.70 | 20.70 | -11.71% | 4,773 |
| Sep 9, 2025 | 23.00 | 23.44 | 22.87 | 23.44 | 23.44 | -2.28% | 471 |
| Sep 8, 2025 | 24.62 | 24.62 | 23.99 | 23.99 | 23.99 | -2.29% | 1,243 |
| Sep 5, 2025 | 25.27 | 25.27 | 23.66 | 24.55 | 24.55 | 0.69% | 2,222 |
| Sep 4, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -3.11% | 59 |