GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
47.42
-0.15 (-0.32%)
Oct 8, 2025, 2:04 PM EDT - Market open

INTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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