GraniteShares 2x Long INTC Daily ETF (INTW)

INTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	74.75	77.30	67.14	67.78	67.78	-5.55%	917,338
Jan 15, 2026	75.20	78.00	70.50	71.76	71.76	-1.78%	1,220,743
Jan 14, 2026	73.57	73.81	69.37	73.06	73.06	6.05%	1,294,636
Jan 13, 2026	65.02	71.55	63.40	68.89	68.89	14.44%	1,786,551
Jan 12, 2026	60.65	64.00	59.79	60.20	60.20	-6.45%	695,722
Jan 9, 2026	54.77	64.78	54.26	64.35	64.35	21.28%	1,600,851
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
Dec 15, 2025	46.96	47.00	44.50	44.93	44.93	-1.47%	264,925
Dec 12, 2025	49.09	51.19	45.24	45.60	45.60	-8.54%	424,702
Dec 11, 2025	51.39	51.59	48.80	49.86	49.86	-6.31%	377,938
Dec 10, 2025	51.61	53.69	48.51	53.22	53.22	1.26%	558,591
Dec 9, 2025	53.15	54.56	51.39	52.56	52.56	0.88%	392,208
Dec 8, 2025	56.31	56.81	50.50	52.10	52.10	-5.22%	578,834
Dec 5, 2025	54.38	58.79	54.37	54.97	54.97	4.13%	970,232
Dec 4, 2025	60.50	60.58	51.67	52.79	52.79	-14.85%	884,384
Dec 3, 2025	61.22	62.64	58.90	62.00	62.00	1.46%	576,737
Dec 2, 2025	53.20	61.63	52.24	61.11	61.11	16.96%	1,183,038
Dec 1, 2025	51.78	53.07	51.15	52.25	52.25	-2.43%	348,528
Nov 28, 2025	45.79	53.70	45.79	53.55	53.55	20.39%	721,296
Nov 26, 2025	43.05	45.60	43.05	44.48	44.48	5.17%	404,040
Nov 25, 2025	41.62	43.00	39.58	42.29	42.29	0.22%	434,194
Nov 24, 2025	40.32	43.02	39.73	42.20	42.20	7.62%	400,879
Nov 21, 2025	37.08	40.24	35.76	39.21	39.21	5.13%	558,786
Nov 20, 2025	43.01	44.39	37.05	37.30	37.30	-8.61%	621,569
Nov 19, 2025	39.09	42.23	39.06	40.81	40.81	4.31%	389,966
Nov 18, 2025	38.89	40.01	37.34	39.12	39.12	-1.63%	442,609
Nov 17, 2025	41.60	42.36	38.85	39.77	39.77	-4.73%	725,227
Nov 14, 2025	40.78	43.24	39.83	41.75	41.75	-2.61%	549,606
Nov 13, 2025	46.28	46.28	41.69	42.87	42.87	-10.19%	690,749
Nov 12, 2025	48.25	48.62	46.56	47.73	47.73	-0.22%	442,298
Nov 11, 2025	48.58	48.65	46.89	47.84	47.84	-2.87%	320,279
Nov 10, 2025	50.60	52.00	48.11	49.26	49.25	1.54%	622,450
Nov 7, 2025	46.44	48.88	45.61	48.51	48.51	4.64%	943,546
Nov 6, 2025	49.16	49.54	45.23	46.36	46.36	-5.79%	618,366
Nov 5, 2025	47.07	50.03	46.22	49.21	49.21	7.07%	705,770

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.