GraniteShares 2x Long ETOR Daily ETF (ETRL)
NASDAQ: ETRL · Real-Time Price · USD
12.34
-0.09 (-0.74%)
Apr 17, 2026, 4:00 PM EDT - Market closed
ETRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 12.71 | 12.78 | 12.34 | 12.34 | 12.34 | -0.72% | 7,608 |
| Apr 16, 2026 | 12.09 | 12.47 | 11.74 | 12.43 | 12.43 | 4.86% | 2,684 |
| Apr 15, 2026 | 11.20 | 12.00 | 11.20 | 11.85 | 11.85 | 12.74% | 5,027 |
| Apr 14, 2026 | 10.29 | 10.51 | 10.25 | 10.51 | 10.51 | 8.28% | 2,533 |
| Apr 13, 2026 | 9.09 | 9.72 | 9.09 | 9.71 | 9.71 | 9.02% | 2,981 |
| Apr 10, 2026 | 9.30 | 9.30 | 8.91 | 8.91 | 8.91 | -1.17% | 1,297 |
| Apr 9, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 6.31% | 287 |
| Apr 8, 2026 | 8.84 | 8.84 | 8.48 | 8.48 | 8.48 | 9.25% | 1,339 |
| Apr 7, 2026 | 7.83 | 7.85 | 7.76 | 7.76 | 7.76 | -3.70% | 3,807 |
| Apr 6, 2026 | 7.98 | 8.17 | 7.98 | 8.06 | 8.06 | 2.58% | 442 |
| Apr 2, 2026 | 7.92 | 7.92 | 7.68 | 7.85 | 7.85 | -1.27% | 1,345 |
| Apr 1, 2026 | 8.19 | 8.19 | 7.94 | 7.96 | 7.96 | -0.13% | 1,461 |
| Mar 31, 2026 | 7.50 | 7.97 | 7.50 | 7.97 | 7.97 | 7.48% | 397 |
| Mar 30, 2026 | 7.52 | 7.55 | 7.41 | 7.41 | 7.41 | -0.71% | 518 |
| Mar 27, 2026 | 7.47 | 7.47 | 7.43 | 7.46 | 7.46 | -7.12% | 750 |
| Mar 26, 2026 | 7.34 | 8.23 | 7.34 | 8.04 | 8.04 | 2.55% | 11,818 |
| Mar 25, 2026 | 7.89 | 7.89 | 7.80 | 7.84 | 7.84 | 1.87% | 6,007 |
| Mar 24, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -3.92% | 1 |
| Mar 23, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 3.62% | 365 |
| Mar 20, 2026 | 7.53 | 7.73 | 7.53 | 7.73 | 7.73 | 0.10% | 415 |
| Mar 19, 2026 | 7.92 | 7.92 | 7.68 | 7.72 | 7.72 | -4.56% | 1,820 |
| Mar 18, 2026 | 8.54 | 8.54 | 8.09 | 8.09 | 8.09 | -7.18% | 5,541 |
| Mar 17, 2026 | 8.64 | 8.85 | 8.64 | 8.71 | 8.71 | 4.33% | 1,712 |
| Mar 16, 2026 | 8.63 | 8.76 | 8.35 | 8.35 | 8.35 | 3.01% | 3,914 |
| Mar 13, 2026 | 8.32 | 8.33 | 8.02 | 8.11 | 8.11 | 0.23% | 4,517 |
| Mar 12, 2026 | 8.25 | 8.31 | 8.09 | 8.09 | 8.09 | -6.13% | 943 |
| Mar 11, 2026 | 8.80 | 8.80 | 8.40 | 8.62 | 8.62 | -0.66% | 2,032 |
| Mar 10, 2026 | 8.88 | 9.20 | 8.62 | 8.67 | 8.67 | -2.99% | 3,160 |
| Mar 9, 2026 | 9.26 | 9.26 | 8.59 | 8.94 | 8.94 | -2.27% | 3,851 |
| Mar 6, 2026 | 9.36 | 9.41 | 9.05 | 9.15 | 9.15 | -5.20% | 3,369 |
| Mar 5, 2026 | 9.79 | 9.83 | 9.55 | 9.65 | 9.65 | 0.10% | 6,963 |
| Mar 4, 2026 | 9.13 | 9.99 | 9.13 | 9.64 | 9.64 | 6.80% | 8,664 |
| Mar 3, 2026 | 7.83 | 9.13 | 7.83 | 9.03 | 9.03 | 5.41% | 3,907 |
| Mar 2, 2026 | 8.62 | 8.75 | 8.56 | 8.56 | 8.56 | 0.61% | 2,389 |
| 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 |