GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
52.31
-5.51 (-9.53%)
At close: Mar 20, 2026, 4:00 PM EDT
53.04
+0.73 (1.40%)
After-hours: Mar 20, 2026, 7:58 PM EDT
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 60.00 | 61.08 | 51.48 | 52.31 | 52.31 | -9.53% | 721,210 |
| Mar 19, 2026 | 52.40 | 58.44 | 51.83 | 57.82 | 57.82 | 4.92% | 721,502 |
| Mar 18, 2026 | 52.92 | 56.60 | 52.67 | 55.11 | 55.11 | 4.53% | 573,075 |
| Mar 17, 2026 | 57.87 | 57.87 | 52.49 | 52.72 | 52.72 | -7.56% | 968,967 |
| Mar 16, 2026 | 62.59 | 65.36 | 56.92 | 57.03 | 57.03 | -0.33% | 712,210 |
| Mar 13, 2026 | 57.77 | 59.15 | 56.12 | 57.22 | 57.22 | 2.36% | 532,814 |
| Mar 12, 2026 | 61.48 | 61.48 | 55.64 | 55.90 | 55.90 | -11.06% | 509,611 |
| Mar 11, 2026 | 60.04 | 65.18 | 59.67 | 62.85 | 62.85 | 4.99% | 565,882 |
| Mar 10, 2026 | 56.79 | 62.63 | 56.67 | 59.86 | 59.86 | 5.04% | 901,438 |
| Mar 9, 2026 | 50.04 | 57.34 | 47.67 | 56.99 | 56.99 | 9.81% | 572,751 |
| Mar 6, 2026 | 55.00 | 56.15 | 51.50 | 51.90 | 51.90 | -10.92% | 529,271 |
| Mar 5, 2026 | 55.36 | 59.59 | 55.31 | 58.26 | 58.26 | 1.57% | 562,519 |
| Mar 4, 2026 | 53.71 | 58.65 | 51.92 | 57.36 | 57.36 | 11.49% | 723,181 |
| Mar 3, 2026 | 51.99 | 52.80 | 49.20 | 51.45 | 51.45 | -10.44% | 611,125 |
| Mar 2, 2026 | 54.68 | 58.06 | 53.70 | 57.45 | 57.45 | -0.64% | 724,427 |
| Feb 27, 2026 | 54.95 | 60.19 | 54.95 | 57.82 | 57.82 | 0.54% | 671,579 |
| Feb 26, 2026 | 60.96 | 61.27 | 54.71 | 57.51 | 57.51 | -6.06% | 583,018 |
| Feb 25, 2026 | 59.17 | 61.44 | 57.74 | 61.22 | 61.22 | 3.03% | 804,110 |
| Feb 24, 2026 | 54.33 | 60.45 | 53.00 | 59.42 | 59.42 | 11.48% | 1,038,825 |
| Feb 23, 2026 | 54.26 | 55.37 | 52.11 | 53.30 | 53.30 | -2.29% | 438,733 |
| Feb 20, 2026 | 53.94 | 55.10 | 51.44 | 54.55 | 54.55 | -2.06% | 746,971 |
| Feb 19, 2026 | 56.57 | 57.19 | 54.00 | 55.70 | 55.70 | -3.75% | 542,398 |
| Feb 18, 2026 | 58.94 | 61.25 | 56.51 | 57.87 | 57.87 | -3.23% | 504,097 |
| Feb 17, 2026 | 59.36 | 61.49 | 57.87 | 59.80 | 59.80 | -2.53% | 383,234 |
| Feb 13, 2026 | 58.88 | 63.70 | 56.70 | 61.35 | 61.35 | 1.10% | 523,350 |
| 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 |