GraniteShares 2x Long INTC Daily ETF (INTW)

INTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	68.29	74.36	67.71	72.41	72.41	9.63%	1,110,225
Feb 5, 2026	64.18	73.11	62.11	66.05	66.05	-1.37%	1,610,248
Feb 4, 2026	69.40	70.07	62.60	66.97	66.97	-2.93%	1,068,076
Feb 3, 2026	71.61	75.22	66.70	68.99	68.99	1.97%	874,244
Feb 2, 2026	59.30	70.44	59.16	67.66	67.66	10.05%	1,277,246
Jan 30, 2026	68.47	70.22	60.25	61.48	61.48	-9.11%	1,061,246
Jan 29, 2026	64.50	67.89	63.07	67.64	67.64	-0.54%	1,187,980
Jan 28, 2026	62.42	69.28	61.86	68.01	68.01	21.84%	2,071,551
Jan 27, 2026	55.82	57.20	53.77	55.82	55.82	6.98%	1,178,487
Jan 26, 2026	57.00	57.22	51.68	52.18	52.18	-11.63%	1,906,450
Jan 23, 2026	64.58	69.00	57.00	59.05	59.05	-34.02%	4,382,054
Jan 22, 2026	88.98	90.32	85.49	89.50	89.50	0.10%	1,173,646
Jan 21, 2026	77.26	89.75	77.14	89.41	89.41	23.26%	1,983,303
Jan 20, 2026	68.72	77.22	68.00	72.54	72.54	7.02%	1,015,282
Jan 16, 2026	74.75	77.30	67.14	67.78	67.78	-5.55%	917,338
Jan 15, 2026	75.20	78.00	70.50	71.76	71.76	-1.78%	1,220,743
Jan 14, 2026	73.57	73.81	69.37	73.06	73.06	6.05%	1,294,636
Jan 13, 2026	65.02	71.55	63.40	68.89	68.89	14.44%	1,786,551
Jan 12, 2026	60.65	64.00	59.79	60.20	60.20	-6.45%	695,722
Jan 9, 2026	54.77	64.78	54.26	64.35	64.35	21.28%	1,600,851
Jan 8, 2026	56.89	58.82	51.90	53.06	53.06	-6.91%	950,830
Jan 7, 2026	50.83	61.97	50.83	57.00	57.00	13.10%	1,939,019
Jan 6, 2026	50.07	51.15	47.80	50.40	50.40	3.26%	508,747
Jan 5, 2026	54.48	55.52	48.64	48.81	48.81	-0.25%	875,119
Jan 2, 2026	45.45	50.00	45.45	48.93	48.93	13.40%	676,072
Dec 31, 2025	44.45	44.74	43.11	43.15	43.15	-2.31%	259,910
Dec 30, 2025	43.31	46.44	43.10	44.17	44.17	3.44%	668,586
Dec 29, 2025	41.15	42.95	40.82	42.70	42.70	2.55%	280,168
Dec 26, 2025	41.50	42.25	40.80	41.64	41.64	0.41%	202,962
Dec 24, 2025	39.08	41.56	38.75	41.47	41.47	-1.03%	412,720
Dec 23, 2025	41.81	43.04	41.29	41.90	41.90	-0.36%	251,986
Dec 22, 2025	45.63	45.63	41.89	42.05	42.05	-2.77%	467,335
Dec 19, 2025	42.45	44.88	42.44	43.25	43.25	3.25%	502,344
Dec 18, 2025	44.54	44.54	40.58	41.89	41.89	1.01%	330,821
Dec 17, 2025	45.06	45.61	41.25	41.47	41.47	-6.58%	296,336
Dec 16, 2025	45.08	45.91	43.44	44.39	44.39	-1.20%	207,851
Dec 15, 2025	46.96	47.00	44.50	44.93	44.93	-1.47%	264,925
Dec 12, 2025	49.09	51.19	45.24	45.60	45.60	-8.54%	424,702
Dec 11, 2025	51.39	51.59	48.80	49.86	49.86	-6.31%	377,938
Dec 10, 2025	51.61	53.69	48.51	53.22	53.22	1.26%	558,591
Dec 9, 2025	53.15	54.56	51.39	52.56	52.56	0.88%	392,208
Dec 8, 2025	56.31	56.81	50.50	52.10	52.10	-5.22%	578,834
Dec 5, 2025	54.38	58.79	54.37	54.97	54.97	4.13%	970,232
Dec 4, 2025	60.50	60.58	51.67	52.79	52.79	-14.85%	884,384
Dec 3, 2025	61.22	62.64	58.90	62.00	62.00	1.46%	576,737
Dec 2, 2025	53.20	61.63	52.24	61.11	61.11	16.96%	1,183,038
Dec 1, 2025	51.78	53.07	51.15	52.25	52.25	-2.43%	348,528
Nov 28, 2025	45.79	53.70	45.79	53.55	53.55	20.39%	721,296
Nov 26, 2025	43.05	45.60	43.05	44.48	44.48	5.17%	404,040
Nov 25, 2025	41.62	43.00	39.58	42.29	42.29	0.22%	434,194

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.