GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
21.74
-1.40 (-6.05%)
Apr 1, 2025, 4:00 PM EDT - Market closed
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.85 | 22.85 | 20.96 | 21.74 | 21.74 | -6.05% | 177,776 |
| 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 |
| Mar 26, 2025 | 26.50 | 26.74 | 24.32 | 24.67 | 24.67 | -6.38% | 181,260 |
| Mar 25, 2025 | 26.32 | 27.49 | 26.20 | 26.35 | 26.35 | -0.04% | 267,677 |
| Mar 24, 2025 | 27.48 | 28.06 | 26.22 | 26.36 | 26.36 | -0.42% | 278,827 |
| Mar 21, 2025 | 24.95 | 27.45 | 24.82 | 26.47 | 26.47 | 2.64% | 325,359 |
| Mar 20, 2025 | 25.46 | 26.58 | 25.42 | 25.79 | 25.79 | -1.56% | 253,187 |
| Mar 19, 2025 | 28.07 | 28.78 | 26.08 | 26.20 | 26.20 | -14.13% | 453,314 |
| Mar 18, 2025 | 29.74 | 31.58 | 29.38 | 30.51 | 30.51 | 1.87% | 629,045 |
| Mar 17, 2025 | 27.23 | 30.93 | 27.11 | 29.95 | 29.95 | 13.75% | 605,857 |
| Mar 14, 2025 | 25.76 | 27.06 | 25.22 | 26.33 | 26.33 | 2.85% | 240,612 |
| Mar 13, 2025 | 25.25 | 27.17 | 24.60 | 25.60 | 25.60 | 28.97% | 947,873 |
| Mar 12, 2025 | 20.00 | 20.68 | 18.98 | 19.85 | 19.85 | 8.95% | 381,953 |
| Mar 11, 2025 | 18.39 | 18.69 | 17.28 | 18.22 | 18.22 | -1.67% | 377,895 |
| Mar 10, 2025 | 19.04 | 19.49 | 17.91 | 18.53 | 18.53 | -6.60% | 201,791 |
| Mar 7, 2025 | 19.17 | 20.76 | 18.83 | 19.84 | 19.84 | -1.34% | 186,824 |
| Mar 6, 2025 | 18.94 | 20.76 | 18.64 | 20.11 | 20.11 | -0.49% | 265,689 |
| Mar 5, 2025 | 21.22 | 21.22 | 18.97 | 20.21 | 20.21 | -5.16% | 309,210 |
| Mar 4, 2025 | 23.78 | 23.85 | 20.10 | 21.31 | 21.31 | -12.23% | 502,148 |
| Mar 3, 2025 | 29.23 | 29.33 | 23.80 | 24.28 | 24.28 | -8.82% | 489,654 |
| Feb 28, 2025 | 24.92 | 27.99 | 24.15 | 26.63 | 26.63 | 6.01% | 401,539 |
| Feb 27, 2025 | 26.46 | 28.02 | 25.09 | 25.12 | 25.12 | -3.61% | 221,424 |
| Feb 26, 2025 | 25.68 | 26.75 | 25.65 | 26.06 | 26.06 | 4.24% | 175,328 |
| Feb 25, 2025 | 27.76 | 27.84 | 24.53 | 25.00 | 25.00 | -10.27% | 247,068 |
| Feb 24, 2025 | 28.81 | 29.09 | 26.40 | 27.86 | 27.86 | -4.72% | 303,643 |
| Feb 21, 2025 | 32.21 | 32.87 | 29.22 | 29.24 | 29.24 | -9.61% | 322,442 |
| Feb 20, 2025 | 31.13 | 32.52 | 28.45 | 32.35 | 32.35 | 2.67% | 330,427 |
| Feb 19, 2025 | 32.18 | 33.06 | 30.87 | 31.51 | 31.51 | -12.71% | 503,300 |
| Feb 18, 2025 | 29.94 | 36.23 | 29.34 | 36.10 | 36.10 | 31.66% | 509,983 |
| Feb 14, 2025 | 29.15 | 31.12 | 25.59 | 27.42 | 27.42 | -4.42% | 481,102 |