GraniteShares 2x Long INTC Daily ETF (INTW)

NASDAQ: INTW · Real-Time Price · USD

20.42

-0.32 (-1.54%)

At close: Jul 27, 2026, 4:00 PM EDT

20.10

-0.32 (-1.57%)

After-hours: Jul 27, 2026, 7:59 PM EDT

INTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	20.81	21.90	18.32	20.42	20.42	-1.54%	8,226,867
Jul 24, 2026	24.73	25.38	20.38	20.74	20.74	-15.90%	12,452,269
Jul 23, 2026	25.09	26.68	24.16	24.66	24.66	-4.79%	7,868,119
Jul 22, 2026	25.38	28.07	25.35	25.90	25.90	-5.44%	3,117,089
Jul 21, 2026	26.35	27.74	25.36	27.39	27.39	17.40%	5,204,027
Jul 20, 2026	23.60	25.20	23.28	23.33	23.33	4.29%	2,752,023
Jul 17, 2026	21.19	23.83	19.81	22.37	22.37	-4.16%	5,013,595
Jul 16, 2026	25.45	25.88	22.60	23.34	23.34	-11.89%	4,162,026
Jul 15, 2026	29.89	29.98	24.43	26.49	26.49	-8.81%	5,990,216
Jul 14, 2026	29.18	29.79	26.91	29.05	29.05	8.88%	3,637,299
Jul 13, 2026	28.21	28.36	25.95	26.68	26.68	-12.15%	2,769,218
Jul 10, 2026	30.22	30.98	29.07	30.37	30.37	-5.00%	2,705,334
Jul 9, 2026	33.13	34.23	31.41	31.97	31.97	4.20%	4,261,765
Jul 8, 2026	29.70	30.83	27.46	30.68	30.68	-0.78%	5,050,882
Jul 7, 2026	34.45	34.60	29.53	30.92	30.92	-19.21%	5,087,867
Jul 6, 2026	38.51	41.37	37.98	38.27	38.27	3.15%	3,014,766
Jul 2, 2026	42.40	43.85	35.36	37.10	37.10	-10.86%	5,670,921
Jul 1, 2026	47.24	47.83	41.32	41.62	41.62	-17.86%	3,574,055
Jun 30, 2026	45.54	52.58	45.20	50.67	50.67	11.73%	3,647,802
Jun 29, 2026	42.01	45.39	36.47	45.35	45.35	6.18%	3,046,647
Jun 26, 2026	43.30	45.03	41.10	42.71	42.71	-7.93%	2,157,684
Jun 25, 2026	50.77	51.63	41.20	46.39	46.39	2.24%	6,333,344
Jun 24, 2026	46.43	48.50	42.98	45.37	45.37	-1.07%	4,667,448
Jun 23, 2026	43.48	50.12	43.05	45.86	45.86	-12.49%	5,651,752
Jun 22, 2026	51.62	52.63	49.13	52.41	52.41	10.59%	5,054,552
Jun 18, 2026	46.07	48.41	43.51	47.39	47.39	20.68%	12,249,256
Jun 17, 2026	39.39	41.67	37.29	39.27	39.27	7.28%	3,791,136
Jun 16, 2026	42.34	44.62	36.58	36.60	36.60	-16.94%	4,748,312
Jun 15, 2026	45.25	47.33	43.31	44.06	44.06	5.06%	4,963,632
Jun 12, 2026	37.30	43.79	36.15	41.94	41.94	13.11%	5,880,776
Jun 11, 2026	35.35	38.60	33.40	37.08	37.08	18.56%	9,300,688
Jun 10, 2026	30.96	34.01	30.13	31.28	31.28	-1.79%	4,455,480
Jun 9, 2026	34.79	35.50	26.87	31.85	31.85	-4.19%	6,917,944
Jun 8, 2026	33.65	34.54	31.38	33.24	33.24	22.79%	8,618,416
Jun 5, 2026	31.71	31.79	26.73	27.07	27.07	-23.15%	4,866,808
Jun 4, 2026	33.04	36.00	32.46	35.22	35.22	-1.47%	3,474,968
Jun 3, 2026	38.44	39.18	34.67	35.75	35.75	8.89%	11,345,040
Jun 2, 2026	32.64	33.54	30.63	32.83	32.83	-2.80%	8,075,208
Jun 1, 2026	33.74	36.35	31.88	33.77	33.77	-9.49%	7,585,536
May 29, 2026	43.75	45.36	36.58	37.31	37.31	-10.20%	4,821,296
May 28, 2026	42.10	43.05	38.46	41.55	41.55	-1.60%	3,398,952
May 27, 2026	44.52	44.52	38.99	42.22	42.22	-2.62%	3,827,088
May 26, 2026	42.76	44.75	39.19	43.36	43.36	6.10%	4,917,696
May 22, 2026	41.14	42.87	39.73	40.87	40.87	1.96%	3,894,312
May 21, 2026	38.62	40.66	36.46	40.08	40.08	-0.68%	6,612,120
May 20, 2026	39.00	42.29	37.78	40.36	40.36	14.73%	8,694,168
May 19, 2026	32.69	36.52	30.02	35.18	35.18	5.06%	5,897,896
May 18, 2026	36.76	38.21	31.07	33.48	33.48	-1.18%	9,154,160
May 15, 2026	34.65	35.25	32.70	33.88	33.88	-12.64%	5,913,048
May 14, 2026	37.95	40.70	36.97	38.79	38.79	-7.39%	7,723,128