GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
16.23
+0.10 (0.62%)
At close: Jun 6, 2025, 4:00 PM
16.40
+0.17 (1.05%)
After-hours: Jun 6, 2025, 7:59 PM EDT
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 18.53 | 18.67 | 18.18 | 18.49 | 18.49 | -1.07% | 80,814 |
| May 19, 2025 | 18.27 | 18.90 | 18.04 | 18.69 | 18.69 | -2.50% | 82,012 |
| May 16, 2025 | 18.91 | 19.30 | 18.60 | 19.17 | 19.17 | 1.32% | 138,477 |
| May 15, 2025 | 18.29 | 19.10 | 18.28 | 18.92 | 18.92 | -0.26% | 155,339 |
| May 14, 2025 | 20.52 | 20.60 | 18.81 | 18.97 | 18.97 | -8.71% | 266,218 |
| May 13, 2025 | 20.41 | 21.40 | 20.41 | 20.78 | 20.78 | 3.43% | 149,081 |
| May 12, 2025 | 20.19 | 21.00 | 19.64 | 20.09 | 20.09 | 6.92% | 291,710 |
| May 9, 2025 | 18.56 | 18.88 | 17.84 | 18.79 | 18.79 | 3.41% | 209,955 |
| May 8, 2025 | 18.19 | 18.48 | 17.54 | 18.17 | 18.17 | 7.01% | 292,504 |
| May 7, 2025 | 16.40 | 17.03 | 16.20 | 16.98 | 16.98 | 3.92% | 103,488 |
| May 6, 2025 | 16.38 | 16.62 | 16.08 | 16.34 | 16.34 | -3.20% | 144,997 |
| May 5, 2025 | 17.09 | 17.40 | 16.86 | 16.88 | 16.88 | -3.38% | 102,479 |
| May 2, 2025 | 16.96 | 17.77 | 16.87 | 17.47 | 17.47 | 5.81% | 339,600 |
| May 1, 2025 | 16.85 | 17.54 | 16.40 | 16.51 | 16.51 | -0.96% | 204,804 |
| Apr 30, 2025 | 15.97 | 16.80 | 15.78 | 16.67 | 16.67 | -2.23% | 182,221 |
| Apr 29, 2025 | 17.07 | 17.91 | 16.99 | 17.05 | 17.05 | -1.67% | 189,426 |
| Apr 28, 2025 | 16.67 | 18.30 | 16.67 | 17.34 | 17.34 | 4.33% | 478,663 |
| Apr 25, 2025 | 16.09 | 16.89 | 15.42 | 16.62 | 16.62 | -13.44% | 830,724 |
| Apr 24, 2025 | 18.41 | 19.33 | 18.24 | 19.20 | 19.20 | 8.84% | 423,353 |
| Apr 23, 2025 | 17.97 | 18.39 | 17.29 | 17.64 | 17.64 | 11.01% | 304,066 |
| Apr 22, 2025 | 15.49 | 16.25 | 15.30 | 15.89 | 15.89 | 6.79% | 236,887 |
| Apr 21, 2025 | 15.06 | 15.06 | 13.96 | 14.88 | 14.88 | -0.60% | 162,391 |
| Apr 17, 2025 | 14.94 | 15.21 | 14.47 | 14.97 | 14.97 | -3.42% | 121,532 |
| Apr 16, 2025 | 15.70 | 15.84 | 14.73 | 15.50 | 15.50 | -6.34% | 126,537 |
| Apr 15, 2025 | 17.16 | 17.55 | 16.50 | 16.55 | 16.55 | -4.56% | 188,836 |
| Apr 14, 2025 | 17.80 | 18.57 | 16.82 | 17.34 | 17.34 | 6.06% | 352,138 |
| Apr 11, 2025 | 15.60 | 16.48 | 13.86 | 16.35 | 16.35 | -1.57% | 415,873 |
| Apr 10, 2025 | 18.11 | 18.30 | 15.34 | 16.61 | 16.61 | -15.38% | 267,717 |
| Apr 9, 2025 | 14.19 | 19.97 | 14.13 | 19.63 | 19.63 | 36.22% | 966,369 |
| Apr 8, 2025 | 17.56 | 18.20 | 13.56 | 14.41 | 14.41 | -13.87% | 551,320 |
| Apr 7, 2025 | 15.99 | 18.65 | 15.03 | 16.73 | 16.73 | -3.52% | 632,611 |
| Apr 4, 2025 | 21.02 | 21.94 | 17.08 | 17.34 | 17.34 | -22.93% | 1,048,667 |
| Apr 3, 2025 | 20.50 | 25.34 | 19.45 | 22.50 | 22.50 | 4.21% | 1,083,268 |
| Apr 2, 2025 | 21.39 | 22.36 | 21.09 | 21.59 | 21.59 | -0.69% | 234,506 |
| Apr 1, 2025 | 22.85 | 22.85 | 20.96 | 21.74 | 21.74 | -6.05% | 179,537 |
| Mar 31, 2025 | 22.35 | 23.16 | 21.17 | 23.14 | 23.14 | -0.09% | 157,670 |
| Mar 28, 2025 | 24.37 | 24.91 | 22.82 | 23.16 | 23.16 | -7.58% | 229,820 |
| Mar 27, 2025 | 24.34 | 25.34 | 23.48 | 25.06 | 25.06 | 1.58% | 379,593 |