GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
337.79
-9.09 (-2.62%)
At close: May 27, 2026, 4:00 PM EDT
317.55
-20.24 (-5.99%)
Pre-market: May 28, 2026, 5:18 AM EDT
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 356.15 | 356.15 | 311.94 | 337.79 | 337.79 | -2.62% | 469,299 |
| May 26, 2026 | 342.06 | 358.00 | 313.49 | 346.88 | 346.88 | 6.10% | 592,993 |
| May 22, 2026 | 329.12 | 342.94 | 317.84 | 326.95 | 326.95 | 1.96% | 470,948 |
| May 21, 2026 | 308.98 | 325.26 | 291.69 | 320.67 | 320.67 | -0.68% | 804,910 |
| May 20, 2026 | 312.00 | 338.34 | 302.26 | 322.87 | 322.87 | 14.73% | 1,044,246 |
| May 19, 2026 | 261.48 | 292.13 | 240.14 | 281.42 | 281.42 | 5.06% | 718,952 |
| May 18, 2026 | 294.07 | 305.70 | 248.55 | 267.86 | 267.86 | -1.18% | 1,122,701 |
| May 15, 2026 | 277.21 | 282.00 | 261.56 | 271.06 | 271.06 | -12.64% | 739,131 |
| May 14, 2026 | 303.61 | 325.60 | 295.76 | 310.28 | 310.28 | -7.39% | 965,391 |
| May 13, 2026 | 355.83 | 362.00 | 313.27 | 335.04 | 335.04 | -0.76% | 946,847 |
| May 12, 2026 | 357.44 | 380.00 | 301.48 | 337.60 | 337.60 | -13.45% | 1,377,641 |
| May 11, 2026 | 400.41 | 407.99 | 358.21 | 390.07 | 390.07 | 7.29% | 1,428,850 |
| May 8, 2026 | 296.97 | 393.48 | 296.97 | 363.57 | 363.57 | 27.25% | 1,599,491 |
| May 7, 2026 | 292.00 | 311.18 | 282.83 | 285.72 | 285.72 | -5.96% | 868,475 |
| May 6, 2026 | 293.63 | 306.36 | 270.42 | 303.82 | 303.82 | 9.01% | 1,608,999 |
| May 5, 2026 | 245.00 | 289.50 | 241.78 | 278.71 | 278.71 | 26.13% | 1,148,823 |
| May 4, 2026 | 238.00 | 239.00 | 220.75 | 220.97 | 220.97 | -7.97% | 717,876 |
| May 1, 2026 | 208.80 | 243.26 | 208.61 | 240.11 | 240.11 | 10.71% | 708,206 |
| Apr 30, 2026 | 221.36 | 221.36 | 203.02 | 216.88 | 216.88 | -0.75% | 723,405 |
| Apr 29, 2026 | 183.74 | 218.52 | 183.00 | 218.52 | 218.52 | 24.56% | 1,147,484 |
| Apr 28, 2026 | 162.50 | 175.88 | 160.16 | 175.44 | 175.44 | -1.14% | 586,097 |
| Apr 27, 2026 | 172.27 | 185.83 | 167.95 | 177.46 | 177.46 | 6.02% | 1,128,790 |
| Apr 24, 2026 | 167.10 | 176.68 | 157.70 | 167.39 | 167.39 | 46.81% | 1,776,697 |
| Apr 23, 2026 | 111.39 | 119.07 | 110.33 | 114.02 | 114.02 | 4.77% | 983,409 |
| Apr 22, 2026 | 118.94 | 120.43 | 108.04 | 108.83 | 108.83 | -3.10% | 463,650 |
| Apr 21, 2026 | 116.12 | 117.00 | 110.26 | 112.31 | 112.31 | 1.66% | 450,074 |
| Apr 20, 2026 | 120.82 | 122.18 | 108.48 | 110.48 | 110.48 | -8.06% | 446,355 |
| Apr 17, 2026 | 121.08 | 126.95 | 117.78 | 120.16 | 120.16 | -0.46% | 700,289 |
| Apr 16, 2026 | 108.78 | 120.84 | 106.72 | 120.71 | 120.71 | 11.21% | 509,209 |
| Apr 15, 2026 | 105.04 | 111.64 | 102.00 | 108.54 | 108.54 | 3.38% | 540,092 |
| Apr 14, 2026 | 109.50 | 109.59 | 99.10 | 104.99 | 104.99 | -4.13% | 695,745 |
| Apr 13, 2026 | 99.98 | 111.00 | 99.98 | 109.51 | 109.51 | 9.02% | 562,429 |
| Apr 10, 2026 | 97.84 | 103.82 | 95.54 | 100.45 | 100.45 | 1.89% | 873,845 |
| Apr 9, 2026 | 88.30 | 99.55 | 88.30 | 98.59 | 98.59 | 9.46% | 1,113,338 |
| Apr 8, 2026 | 79.79 | 90.75 | 78.68 | 90.07 | 90.07 | 22.48% | 1,221,133 |
| Apr 7, 2026 | 70.81 | 74.43 | 68.88 | 73.54 | 73.54 | 8.77% | 1,116,255 |
| Apr 6, 2026 | 68.00 | 71.89 | 65.29 | 67.61 | 67.61 | 1.33% | 494,677 |
| Apr 2, 2026 | 56.13 | 66.90 | 55.99 | 66.72 | 66.72 | 9.92% | 1,023,220 |
| Apr 1, 2026 | 53.71 | 62.44 | 53.71 | 60.70 | 60.70 | 17.14% | 858,359 |
| Mar 31, 2026 | 46.79 | 51.92 | 46.23 | 51.82 | 51.82 | 14.29% | 459,420 |
| Mar 30, 2026 | 50.78 | 51.66 | 44.00 | 45.34 | 45.34 | -8.96% | 639,470 |
| Mar 27, 2026 | 50.45 | 52.09 | 49.11 | 49.80 | 49.80 | -4.49% | 369,581 |
| Mar 26, 2026 | 57.82 | 58.25 | 51.65 | 52.14 | 52.14 | -12.82% | 528,920 |
| Mar 25, 2026 | 56.61 | 61.39 | 55.80 | 59.81 | 59.81 | 14.10% | 947,718 |
| Mar 24, 2026 | 51.05 | 53.00 | 50.50 | 52.42 | 52.42 | 0.27% | 315,635 |
| Mar 23, 2026 | 53.74 | 55.78 | 51.74 | 52.28 | 52.28 | -0.06% | 525,811 |
| Mar 20, 2026 | 60.00 | 61.08 | 51.48 | 52.31 | 52.31 | -9.53% | 729,131 |
| Mar 19, 2026 | 52.40 | 58.44 | 51.83 | 57.82 | 57.82 | 4.92% | 727,560 |
| Mar 18, 2026 | 52.92 | 56.60 | 52.67 | 55.11 | 55.11 | 4.53% | 580,225 |
| Mar 17, 2026 | 57.87 | 57.87 | 52.49 | 52.72 | 52.72 | -7.56% | 974,579 |