GraniteShares 2x Long INTC Daily ETF (INTW)

NASDAQ: INTW · Real-Time Price · USD

24.55

-1.01 (-3.95%)

At close: Aug 14, 2026, 4:00 PM EDT

24.75

+0.20 (0.81%)

After-hours: Aug 14, 2026, 7:59 PM EDT

INTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	25.51	26.65	24.30	24.55	24.55	-3.95%	3,295,381
Aug 13, 2026	24.15	26.99	23.59	25.56	25.56	7.08%	5,210,135
Aug 12, 2026	24.08	24.90	23.48	23.87	23.87	6.75%	4,402,650
Aug 11, 2026	21.97	22.68	21.34	22.36	22.36	0.22%	2,977,407
Aug 10, 2026	22.63	23.51	21.80	22.31	22.31	-8.23%	4,191,672
Aug 7, 2026	24.66	25.21	22.60	24.31	24.31	3.84%	2,884,960
Aug 6, 2026	22.76	25.13	21.49	23.41	23.41	-2.66%	3,413,212
Aug 5, 2026	23.26	24.90	22.59	24.05	24.05	0.17%	4,183,331
Aug 4, 2026	21.56	24.21	21.17	24.01	24.01	21.94%	6,286,124
Aug 3, 2026	18.61	20.01	17.42	19.69	19.69	1.44%	3,451,580
Jul 31, 2026	22.15	22.73	19.37	19.41	19.41	-2.27%	4,325,122
Jul 30, 2026	17.81	20.97	17.75	19.86	19.86	22.90%	6,733,789
Jul 29, 2026	18.24	18.91	16.13	16.16	16.16	-10.32%	6,606,785
Jul 28, 2026	18.18	18.90	16.60	18.02	18.02	-11.75%	6,284,644
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