GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
57.82
+0.31 (0.54%)
At close: Feb 27, 2026, 4:00 PM EST
57.40
-0.42 (-0.73%)
After-hours: Feb 27, 2026, 7:59 PM EST
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 54.95 | 60.19 | 54.95 | 57.89 | 57.89 | 0.66% | 666,120 |
| Feb 26, 2026 | 60.96 | 61.27 | 54.71 | 57.51 | 57.51 | -6.06% | 575,683 |
| Feb 25, 2026 | 59.17 | 61.44 | 57.74 | 61.22 | 61.22 | 3.03% | 770,378 |
| Feb 24, 2026 | 54.33 | 60.45 | 53.00 | 59.42 | 59.42 | 11.48% | 1,026,178 |
| Feb 23, 2026 | 54.26 | 55.37 | 52.11 | 53.30 | 53.30 | -2.29% | 437,914 |
| Feb 20, 2026 | 53.94 | 55.10 | 51.44 | 54.55 | 54.55 | -2.06% | 740,700 |
| Feb 19, 2026 | 56.57 | 57.19 | 54.00 | 55.70 | 55.70 | -3.75% | 534,030 |
| Feb 18, 2026 | 58.94 | 61.25 | 56.51 | 57.87 | 57.87 | -3.23% | 502,368 |
| Feb 17, 2026 | 59.36 | 61.49 | 57.87 | 59.80 | 59.80 | -2.53% | 369,456 |
| Feb 13, 2026 | 58.88 | 63.70 | 56.70 | 61.35 | 61.35 | 1.10% | 513,429 |
| Feb 12, 2026 | 64.25 | 67.40 | 59.96 | 60.68 | 60.68 | -7.23% | 759,844 |
| Feb 11, 2026 | 65.35 | 68.90 | 61.90 | 65.41 | 65.41 | 4.36% | 1,177,056 |
| Feb 10, 2026 | 71.98 | 71.98 | 61.48 | 62.68 | 62.68 | -12.13% | 865,062 |
| Feb 9, 2026 | 69.37 | 74.23 | 63.87 | 71.33 | 71.33 | -1.49% | 833,072 |
| Feb 6, 2026 | 68.29 | 74.36 | 67.71 | 72.41 | 72.41 | 9.63% | 1,119,544 |
| Feb 5, 2026 | 64.18 | 73.11 | 62.11 | 66.05 | 66.05 | -1.37% | 1,638,417 |
| Feb 4, 2026 | 69.40 | 70.07 | 62.60 | 66.97 | 66.97 | -2.93% | 1,081,255 |
| Feb 3, 2026 | 71.61 | 75.22 | 66.70 | 68.99 | 68.99 | 1.97% | 885,363 |
| Feb 2, 2026 | 59.30 | 70.44 | 59.16 | 67.66 | 67.66 | 10.05% | 1,289,019 |
| Jan 30, 2026 | 68.47 | 70.22 | 60.25 | 61.48 | 61.48 | -9.11% | 1,062,804 |
| Jan 29, 2026 | 64.50 | 67.89 | 63.07 | 67.64 | 67.64 | -0.54% | 1,191,001 |
| Jan 28, 2026 | 62.42 | 69.28 | 61.86 | 68.01 | 68.01 | 21.84% | 2,121,157 |
| Jan 27, 2026 | 55.82 | 57.20 | 53.77 | 55.82 | 55.82 | 6.98% | 1,347,745 |
| Jan 26, 2026 | 57.00 | 57.22 | 51.68 | 52.18 | 52.18 | -11.63% | 1,975,501 |
| Jan 23, 2026 | 64.58 | 69.00 | 57.00 | 59.05 | 59.05 | -34.02% | 4,465,592 |
| Jan 22, 2026 | 88.98 | 90.32 | 85.49 | 89.50 | 89.50 | 0.10% | 1,877,141 |
| Jan 21, 2026 | 77.26 | 89.75 | 77.14 | 89.41 | 89.41 | 23.26% | 2,030,239 |
| Jan 20, 2026 | 68.72 | 77.22 | 68.00 | 72.54 | 72.54 | 7.02% | 1,041,568 |
| Jan 16, 2026 | 74.75 | 77.30 | 67.14 | 67.78 | 67.78 | -5.55% | 938,445 |
| Jan 15, 2026 | 75.20 | 78.00 | 70.50 | 71.76 | 71.76 | -1.78% | 1,230,094 |
| Jan 14, 2026 | 73.57 | 73.81 | 69.37 | 73.06 | 73.06 | 6.05% | 1,298,096 |
| Jan 13, 2026 | 65.02 | 71.55 | 63.40 | 68.89 | 68.89 | 14.44% | 1,802,253 |
| Jan 12, 2026 | 60.65 | 64.00 | 59.79 | 60.20 | 60.20 | -6.45% | 703,728 |
| Jan 9, 2026 | 54.77 | 64.78 | 54.26 | 64.35 | 64.35 | 21.28% | 1,603,886 |
| Jan 8, 2026 | 56.89 | 58.82 | 51.90 | 53.06 | 53.06 | -6.91% | 950,830 |
| Jan 7, 2026 | 50.83 | 61.97 | 50.83 | 57.00 | 57.00 | 13.10% | 1,939,019 |
| Jan 6, 2026 | 50.07 | 51.15 | 47.80 | 50.40 | 50.40 | 3.26% | 508,747 |
| Jan 5, 2026 | 54.48 | 55.52 | 48.64 | 48.81 | 48.81 | -0.25% | 875,119 |
| Jan 2, 2026 | 45.45 | 50.00 | 45.45 | 48.93 | 48.93 | 13.40% | 676,072 |
| Dec 31, 2025 | 44.45 | 44.74 | 43.11 | 43.15 | 43.15 | -2.31% | 259,910 |
| Dec 30, 2025 | 43.31 | 46.44 | 43.10 | 44.17 | 44.17 | 3.44% | 668,586 |
| Dec 29, 2025 | 41.15 | 42.95 | 40.82 | 42.70 | 42.70 | 2.55% | 280,168 |
| Dec 26, 2025 | 41.50 | 42.25 | 40.80 | 41.64 | 41.64 | 0.41% | 202,962 |
| Dec 24, 2025 | 39.08 | 41.56 | 38.75 | 41.47 | 41.47 | -1.03% | 412,720 |
| Dec 23, 2025 | 41.81 | 43.04 | 41.29 | 41.90 | 41.90 | -0.36% | 251,986 |
| Dec 22, 2025 | 45.63 | 45.63 | 41.89 | 42.05 | 42.05 | -2.77% | 467,335 |
| Dec 19, 2025 | 42.45 | 44.88 | 42.44 | 43.25 | 43.25 | 3.25% | 502,344 |
| Dec 18, 2025 | 44.54 | 44.54 | 40.58 | 41.89 | 41.89 | 1.01% | 330,821 |
| Dec 17, 2025 | 45.06 | 45.61 | 41.25 | 41.47 | 41.47 | -6.58% | 296,336 |
| Dec 16, 2025 | 45.08 | 45.91 | 43.44 | 44.39 | 44.39 | -1.20% | 207,851 |