GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
14.23
-0.83 (-5.51%)
At close: Aug 1, 2025, 4:00 PM
14.23
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:30 PM EDT
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.53 | 14.57 | 13.74 | 14.23 | 14.23 | -5.51% | 863,340 |
| 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 |
| Jul 9, 2025 | 21.14 | 21.58 | 20.86 | 21.35 | 21.35 | -1.75% | 294,998 |
| Jul 8, 2025 | 19.27 | 22.04 | 19.27 | 21.73 | 21.73 | 14.49% | 542,421 |
| Jul 7, 2025 | 19.41 | 19.66 | 18.75 | 18.98 | 18.98 | -4.14% | 301,637 |
| Jul 3, 2025 | 19.21 | 20.06 | 19.02 | 19.80 | 19.80 | 5.43% | 318,549 |
| Jul 2, 2025 | 20.01 | 20.36 | 18.19 | 18.78 | 18.78 | -8.61% | 910,631 |
| Jul 1, 2025 | 19.78 | 21.12 | 19.60 | 20.55 | 20.55 | 3.95% | 284,273 |
| Jun 30, 2025 | 20.82 | 20.82 | 19.54 | 19.77 | 19.77 | -2.80% | 227,403 |
| Jun 27, 2025 | 20.33 | 21.55 | 19.83 | 20.34 | 20.34 | 1.75% | 466,194 |
| Jun 26, 2025 | 19.83 | 20.09 | 19.48 | 19.99 | 19.99 | 2.72% | 189,414 |
| Jun 25, 2025 | 20.15 | 20.43 | 19.38 | 19.46 | 19.46 | -3.04% | 323,444 |
| Jun 24, 2025 | 18.08 | 20.31 | 18.08 | 20.07 | 20.07 | 12.94% | 476,269 |
| Jun 23, 2025 | 17.62 | 18.46 | 17.05 | 17.77 | 17.77 | 0.85% | 319,370 |
| Jun 20, 2025 | 18.71 | 18.94 | 17.31 | 17.62 | 17.62 | -3.93% | 309,959 |
| Jun 18, 2025 | 17.12 | 18.53 | 17.00 | 18.34 | 18.34 | 6.63% | 473,937 |
| Jun 17, 2025 | 17.17 | 18.31 | 17.17 | 17.20 | 17.20 | 0.76% | 385,032 |
| Jun 16, 2025 | 16.64 | 17.42 | 16.45 | 17.07 | 17.07 | 5.50% | 643,779 |
| Jun 13, 2025 | 16.54 | 16.90 | 16.11 | 16.18 | 16.18 | -5.77% | 341,999 |
| Jun 12, 2025 | 16.74 | 17.56 | 16.68 | 17.17 | 17.17 | 0.23% | 396,518 |
| Jun 11, 2025 | 19.08 | 19.08 | 16.59 | 17.13 | 17.13 | -12.69% | 1,598,184 |
| Jun 10, 2025 | 16.98 | 20.14 | 16.61 | 19.62 | 19.62 | 16.03% | 685,907 |
| Jun 9, 2025 | 16.54 | 17.68 | 16.54 | 16.91 | 16.91 | 4.19% | 245,700 |
| Jun 6, 2025 | 16.46 | 16.81 | 16.20 | 16.23 | 16.23 | 0.62% | 210,136 |
| Jun 5, 2025 | 16.66 | 17.04 | 15.94 | 16.13 | 16.13 | -2.89% | 210,769 |
| Jun 4, 2025 | 16.73 | 16.95 | 16.24 | 16.61 | 16.61 | -0.24% | 249,965 |
| Jun 3, 2025 | 15.83 | 16.80 | 15.27 | 16.65 | 16.65 | 5.58% | 241,228 |
| Jun 2, 2025 | 15.40 | 15.90 | 15.20 | 15.77 | 15.77 | 2.01% | 157,439 |
| May 30, 2025 | 16.61 | 16.61 | 15.10 | 15.46 | 15.46 | -6.87% | 295,251 |
| May 29, 2025 | 17.05 | 17.05 | 16.42 | 16.60 | 16.60 | -1.60% | 145,905 |
| May 28, 2025 | 17.13 | 17.27 | 16.81 | 16.87 | 16.87 | -1.69% | 101,631 |
| May 27, 2025 | 16.98 | 17.30 | 16.58 | 17.16 | 17.16 | 4.83% | 197,499 |
| May 23, 2025 | 16.53 | 16.69 | 16.18 | 16.37 | 16.37 | -4.94% | 190,639 |
| May 22, 2025 | 17.54 | 17.76 | 17.13 | 17.22 | 17.22 | -1.37% | 106,500 |
| May 21, 2025 | 18.26 | 19.06 | 17.30 | 17.46 | 17.46 | -5.57% | 185,292 |