Skip to main content
logo
GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
22.92
+0.16 (0.70%)
At close: Aug 28, 2025, 4:00 PM
22.60
-0.32 (-1.40%)
Pre-market: Aug 29, 2025, 6:35 AM EDT

INTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202523.0823.3422.3622.9222.920.70%701,349
Aug 27, 202521.7023.0821.4022.7622.763.93%1,162,132
Aug 26, 202522.3122.5921.4821.9021.90-1.66%896,782
Aug 25, 202524.1024.7122.0922.2722.27-2.11%2,531,104
Aug 22, 202520.8223.5120.8022.7522.7510.87%2,982,167
Aug 21, 202520.5320.6219.2920.5220.52-0.34%1,130,423
Aug 20, 202523.1223.1820.2020.5920.59-14.14%2,188,014
Aug 19, 202523.3526.1023.3523.9823.9814.19%4,524,038
Aug 18, 202521.6523.2920.2121.0021.00-7.49%2,512,084
Aug 15, 202523.5124.6321.8722.7022.706.03%3,847,787
Aug 14, 202518.3221.9118.1421.4121.4114.92%3,383,837
Aug 13, 202517.7418.8117.2718.6318.633.56%1,158,779
Aug 12, 202517.0218.1016.3917.9917.9910.64%1,796,875
Aug 11, 202515.9117.5915.9116.2616.267.19%2,695,268
Aug 8, 202515.2115.2414.6415.1715.171.34%1,004,899
Aug 7, 202515.2115.9014.6414.9714.97-5.85%2,241,936
Aug 6, 202515.4115.9915.0815.9015.902.05%739,887
Aug 5, 202514.8216.0514.8215.5815.587.23%869,936
Aug 4, 202514.5414.6814.3214.5314.532.11%887,933
Aug 1, 202514.5314.5713.7414.2314.23-5.51%874,396
Jul 31, 202515.6015.6714.8315.0615.06-5.10%733,263
Jul 30, 202516.0116.2815.4815.8715.87-0.56%395,303
Jul 29, 202516.4316.6715.8515.9615.96-2.68%702,860
Jul 28, 202516.6117.3616.3516.4016.40-0.43%1,136,853
Jul 25, 202516.4317.0515.9016.4716.47-17.09%2,697,209
Jul 24, 202521.3821.5319.8119.8719.87-7.09%676,936
Jul 23, 202521.0021.6020.4021.3821.381.59%200,351
Jul 22, 202521.2021.4520.7321.0521.050.21%162,061
Jul 21, 202521.4222.0220.8821.0021.001.21%216,478
Jul 18, 202521.0021.5420.4020.7520.752.71%333,877
Jul 17, 202519.9420.6319.8820.2020.201.01%177,182
Jul 16, 202520.5820.7319.2520.0020.00-2.30%264,793
Jul 15, 202521.6622.0020.4520.4720.47-3.22%219,994
Jul 14, 202521.0421.2920.4021.1521.15-1.12%182,380
Jul 11, 202521.6221.7820.9221.3921.39-3.26%179,295
Jul 10, 202521.9322.5021.5522.1122.113.56%301,471
Jul 9, 202521.1421.5820.8621.3521.35-1.75%294,998
Jul 8, 202519.2722.0419.2721.7321.7314.49%542,421
Jul 7, 202519.4119.6618.7518.9818.98-4.14%301,637
Jul 3, 202519.2120.0619.0219.8019.805.43%318,549
Jul 2, 202520.0120.3618.1918.7818.78-8.61%910,631
Jul 1, 202519.7821.1219.6020.5520.553.95%284,273
Jun 30, 202520.8220.8219.5419.7719.77-2.80%227,403
Jun 27, 202520.3321.5519.8320.3420.341.75%466,194
Jun 26, 202519.8320.0919.4819.9919.992.72%189,414
Jun 25, 202520.1520.4319.3819.4619.46-3.04%323,444
Jun 24, 202518.0820.3118.0820.0720.0712.94%476,269
Jun 23, 202517.6218.4617.0517.7717.770.85%319,370
Jun 20, 202518.7118.9417.3117.6217.62-3.93%309,959
Jun 18, 202517.1218.5317.0018.3418.346.63%473,937