GraniteShares 2x Long ETOR Daily ETF (ETRL)
NASDAQ: ETRL · Real-Time Price · USD
16.46
-1.07 (-6.10%)
Oct 28, 2025, 4:00 PM EDT - Market closed
ETRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 17.70 | 17.70 | 16.46 | 16.46 | 16.46 | -6.08% | 3,994 |
| Oct 27, 2025 | 17.79 | 17.79 | 16.79 | 17.53 | 17.53 | 4.78% | 14,053 |
| Oct 24, 2025 | 16.04 | 17.08 | 16.04 | 16.73 | 16.73 | 6.47% | 3,888 |
| Oct 23, 2025 | 15.59 | 15.71 | 15.59 | 15.71 | 15.71 | 0.76% | 760 |
| Oct 22, 2025 | 16.42 | 16.52 | 15.28 | 15.59 | 15.59 | -9.29% | 4,782 |
| Oct 21, 2025 | 17.23 | 17.98 | 17.19 | 17.19 | 17.19 | 1.06% | 4,575 |
| Oct 20, 2025 | 16.00 | 17.29 | 16.00 | 17.01 | 17.01 | 10.67% | 10,893 |
| Oct 17, 2025 | 15.77 | 15.87 | 15.35 | 15.37 | 15.37 | -5.87% | 8,103 |
| Oct 16, 2025 | 16.19 | 16.40 | 15.70 | 16.33 | 16.33 | -0.51% | 3,224 |
| Oct 15, 2025 | 16.81 | 16.94 | 15.90 | 16.41 | 16.41 | -2.39% | 22,250 |
| Oct 14, 2025 | 16.98 | 16.98 | 15.65 | 16.81 | 16.81 | -1.12% | 6,021 |
| Oct 13, 2025 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 2.87% | 2,371 |
| Oct 10, 2025 | 17.41 | 17.67 | 16.32 | 16.53 | 16.53 | -4.41% | 8,725 |
| Oct 9, 2025 | 19.15 | 19.62 | 17.20 | 17.29 | 17.29 | -6.36% | 17,362 |
| Oct 8, 2025 | 18.55 | 18.55 | 17.50 | 18.47 | 18.47 | 1.56% | 40,625 |
| Oct 7, 2025 | 19.10 | 20.39 | 18.10 | 18.18 | 18.18 | -2.57% | 18,649 |
| Oct 6, 2025 | 18.59 | 19.21 | 18.59 | 18.66 | 18.66 | 0.86% | 6,871 |
| Oct 3, 2025 | 19.38 | 19.41 | 18.37 | 18.50 | 18.50 | -2.62% | 18,941 |
| Oct 2, 2025 | 17.95 | 19.00 | 17.85 | 19.00 | 19.00 | 11.40% | 24,216 |
| Oct 1, 2025 | 18.82 | 18.82 | 17.06 | 17.06 | 17.06 | -10.34% | 27,112 |
| Sep 30, 2025 | 20.37 | 20.37 | 18.77 | 19.02 | 19.02 | -4.49% | 28,375 |
| Sep 29, 2025 | 19.79 | 20.29 | 19.45 | 19.92 | 19.92 | 5.45% | 6,227 |
| 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 |