GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
58.22
+5.32 (10.06%)
At close: Oct 28, 2025, 4:00 PM EDT
59.17
+0.95 (1.63%)
Pre-market: Oct 29, 2025, 5:58 AM EDT

INTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202553.0360.7553.0258.2258.2210.06%2,436,559
Oct 27, 202549.8455.8149.6452.9052.906.67%2,058,254
Oct 24, 202554.1456.9848.5149.5949.590.22%3,602,948
Oct 23, 202545.5749.9745.1949.4849.486.75%1,470,258
Oct 22, 202548.5948.8944.1146.3546.35-6.21%991,226
Oct 21, 202549.4250.0048.3049.4249.42-619,003
Oct 20, 202548.1650.4948.1349.4249.426.01%1,271,808
Oct 17, 202545.0450.1044.3646.6246.620.80%1,802,731
Oct 16, 202547.2249.2845.2446.2546.25-1.78%1,045,630
Oct 15, 202545.4047.9143.4047.0947.098.43%1,576,514
Oct 14, 202543.8945.7141.0243.4343.43-8.38%2,005,385
Oct 13, 202545.5048.2145.1547.4047.404.71%1,085,614
Oct 10, 202551.0053.7945.2145.2745.27-7.73%2,913,089
Oct 9, 202548.5049.7846.6849.0649.061.87%1,385,301
Oct 8, 202545.9649.1244.2648.1648.161.24%1,462,323
Oct 7, 202546.2249.7345.4547.5747.573.28%1,808,012
Oct 6, 202547.5151.3645.7146.0646.06-1.35%1,888,900
Oct 3, 202549.6549.8945.7446.6946.69-2.57%2,304,982
Oct 2, 202544.2448.6143.3447.9247.927.56%2,606,725
Oct 1, 202539.0844.8539.0744.5544.5514.14%3,399,936
Sep 30, 202539.8340.6737.8339.0339.03-5.29%1,430,177
Sep 29, 202541.4042.6739.4041.2141.21-5.89%2,236,702
Sep 26, 202542.6545.7041.4243.7943.798.77%4,662,320
Sep 25, 202534.8240.8534.2540.2640.2617.65%4,461,539
Sep 24, 202530.3135.1730.1534.2234.2212.75%2,822,860
Sep 23, 202529.6632.0929.2930.3530.354.05%1,806,655
Sep 22, 202531.0431.9629.1329.1729.17-5.48%1,430,858
Sep 19, 202532.6333.1730.3730.8630.86-6.68%2,715,603
Sep 18, 202535.2136.3332.3033.0733.0745.62%9,931,900
Sep 17, 202523.0023.3621.9022.7122.71-2.78%947,095
Sep 16, 202522.5923.5122.3623.3623.363.64%943,739
Sep 15, 202521.7123.7321.5322.5422.545.97%1,872,505
Sep 12, 202522.2422.2421.2621.2721.27-4.45%719,588
Sep 11, 202522.5322.8722.1922.2622.26-1.20%726,855
Sep 10, 202521.9122.7321.6922.5322.532.64%905,634
Sep 9, 202522.0722.6121.6621.9521.95-0.59%545,430
Sep 8, 202522.0622.5021.4322.0822.080.05%607,237
Sep 5, 202522.2822.4621.5022.0722.07-0.85%667,967
Sep 4, 202521.0122.3420.7822.2622.264.95%579,397
Sep 3, 202521.4021.4020.7321.2121.21-2.03%438,632
Sep 2, 202520.9321.6520.6621.6521.65-1.23%764,439
Aug 29, 202522.6122.9821.7421.9221.92-4.36%710,180
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