GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
34.11
+11.40 (50.20%)
Sep 18, 2025, 10:08 AM EDT - Market open
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 34.96 | 34.96 | 33.36 | 33.97 | - | 49.58% | 5,337,979 |
| Sep 17, 2025 | 23.00 | 23.36 | 21.90 | 22.71 | 22.71 | -2.78% | 947,095 |
| Sep 16, 2025 | 22.59 | 23.51 | 22.36 | 23.36 | 23.36 | 3.64% | 943,739 |
| Sep 15, 2025 | 21.71 | 23.73 | 21.53 | 22.54 | 22.54 | 5.97% | 1,872,505 |
| Sep 12, 2025 | 22.24 | 22.24 | 21.26 | 21.27 | 21.27 | -4.45% | 719,588 |
| Sep 11, 2025 | 22.53 | 22.87 | 22.19 | 22.26 | 22.26 | -1.20% | 726,855 |
| Sep 10, 2025 | 21.91 | 22.73 | 21.69 | 22.53 | 22.53 | 2.64% | 905,634 |
| Sep 9, 2025 | 22.07 | 22.61 | 21.66 | 21.95 | 21.95 | -0.59% | 545,430 |
| Sep 8, 2025 | 22.06 | 22.50 | 21.43 | 22.08 | 22.08 | 0.05% | 607,237 |
| Sep 5, 2025 | 22.28 | 22.46 | 21.50 | 22.07 | 22.07 | -0.85% | 667,967 |
| Sep 4, 2025 | 21.01 | 22.34 | 20.78 | 22.26 | 22.26 | 4.95% | 579,397 |
| Sep 3, 2025 | 21.40 | 21.40 | 20.73 | 21.21 | 21.21 | -2.03% | 438,632 |
| Sep 2, 2025 | 20.93 | 21.65 | 20.66 | 21.65 | 21.65 | -1.23% | 764,439 |
| Aug 29, 2025 | 22.61 | 22.98 | 21.74 | 21.92 | 21.92 | -4.36% | 710,180 |
| Aug 28, 2025 | 23.08 | 23.34 | 22.36 | 22.92 | 22.92 | 0.70% | 701,349 |
| Aug 27, 2025 | 21.70 | 23.08 | 21.40 | 22.76 | 22.76 | 3.93% | 1,162,132 |
| Aug 26, 2025 | 22.31 | 22.59 | 21.48 | 21.90 | 21.90 | -1.66% | 896,782 |
| Aug 25, 2025 | 24.10 | 24.71 | 22.09 | 22.27 | 22.27 | -2.11% | 2,531,104 |
| Aug 22, 2025 | 20.82 | 23.51 | 20.80 | 22.75 | 22.75 | 10.87% | 2,982,167 |
| Aug 21, 2025 | 20.53 | 20.62 | 19.29 | 20.52 | 20.52 | -0.34% | 1,130,423 |
| Aug 20, 2025 | 23.12 | 23.18 | 20.20 | 20.59 | 20.59 | -14.14% | 2,188,014 |
| Aug 19, 2025 | 23.35 | 26.10 | 23.35 | 23.98 | 23.98 | 14.19% | 4,524,038 |
| Aug 18, 2025 | 21.65 | 23.29 | 20.21 | 21.00 | 21.00 | -7.49% | 2,512,084 |
| Aug 15, 2025 | 23.51 | 24.63 | 21.87 | 22.70 | 22.70 | 6.03% | 3,847,787 |
| Aug 14, 2025 | 18.32 | 21.91 | 18.14 | 21.41 | 21.41 | 14.92% | 3,383,837 |
| Aug 13, 2025 | 17.74 | 18.81 | 17.27 | 18.63 | 18.63 | 3.56% | 1,158,779 |
| Aug 12, 2025 | 17.02 | 18.10 | 16.39 | 17.99 | 17.99 | 10.64% | 1,796,875 |
| Aug 11, 2025 | 15.91 | 17.59 | 15.91 | 16.26 | 16.26 | 7.19% | 2,695,268 |
| Aug 8, 2025 | 15.21 | 15.24 | 14.64 | 15.17 | 15.17 | 1.34% | 1,004,899 |
| Aug 7, 2025 | 15.21 | 15.90 | 14.64 | 14.97 | 14.97 | -5.85% | 2,241,936 |
| Aug 6, 2025 | 15.41 | 15.99 | 15.08 | 15.90 | 15.90 | 2.05% | 739,887 |
| Aug 5, 2025 | 14.82 | 16.05 | 14.82 | 15.58 | 15.58 | 7.23% | 869,936 |
| Aug 4, 2025 | 14.54 | 14.68 | 14.32 | 14.53 | 14.53 | 2.11% | 887,933 |
| Aug 1, 2025 | 14.53 | 14.57 | 13.74 | 14.23 | 14.23 | -5.51% | 874,396 |
| Jul 31, 2025 | 15.60 | 15.67 | 14.83 | 15.06 | 15.06 | -5.10% | 733,263 |
| Jul 30, 2025 | 16.01 | 16.28 | 15.48 | 15.87 | 15.87 | -0.56% | 395,303 |
| Jul 29, 2025 | 16.43 | 16.67 | 15.85 | 15.96 | 15.96 | -2.68% | 702,860 |
| Jul 28, 2025 | 16.61 | 17.36 | 16.35 | 16.40 | 16.40 | -0.43% | 1,136,853 |
| Jul 25, 2025 | 16.43 | 17.05 | 15.90 | 16.47 | 16.47 | -17.09% | 2,697,209 |
| Jul 24, 2025 | 21.38 | 21.53 | 19.81 | 19.87 | 19.87 | -7.09% | 676,936 |
| Jul 23, 2025 | 21.00 | 21.60 | 20.40 | 21.38 | 21.38 | 1.59% | 200,351 |
| Jul 22, 2025 | 21.20 | 21.45 | 20.73 | 21.05 | 21.05 | 0.21% | 162,061 |
| Jul 21, 2025 | 21.42 | 22.02 | 20.88 | 21.00 | 21.00 | 1.21% | 216,478 |
| Jul 18, 2025 | 21.00 | 21.54 | 20.40 | 20.75 | 20.75 | 2.71% | 333,877 |
| Jul 17, 2025 | 19.94 | 20.63 | 19.88 | 20.20 | 20.20 | 1.01% | 177,182 |
| Jul 16, 2025 | 20.58 | 20.73 | 19.25 | 20.00 | 20.00 | -2.30% | 264,793 |
| Jul 15, 2025 | 21.66 | 22.00 | 20.45 | 20.47 | 20.47 | -3.22% | 219,994 |
| Jul 14, 2025 | 21.04 | 21.29 | 20.40 | 21.15 | 21.15 | -1.12% | 182,380 |
| Jul 11, 2025 | 21.62 | 21.78 | 20.92 | 21.39 | 21.39 | -3.26% | 179,295 |
| Jul 10, 2025 | 21.93 | 22.50 | 21.55 | 22.11 | 22.11 | 3.56% | 301,471 |