Skip to main content
logo
GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
17.11
-2.30 (-11.85%)
At close: Oct 16, 2026, 4:00 PM EDT
16.92
-0.19 (-1.11%)
After-hours: Oct 16, 2026, 7:59 PM EDT

INTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202618.6018.8616.8817.1117.11-11.85%4,340,079
Oct 15, 202618.6920.0417.1719.4119.41-5.69%6,246,477
Oct 14, 202621.1521.9820.3820.5820.58-9.06%3,933,060
Oct 13, 202621.2322.6820.6822.6322.632.96%4,750,688
Oct 12, 202622.4922.8121.7421.9821.98-6.51%2,890,627
Oct 9, 202625.1525.1823.2723.5123.51-4.74%4,297,037
Oct 8, 202626.2826.8723.7624.6824.68-10.51%5,940,839
Oct 7, 202626.9128.6826.7027.5827.580.99%4,608,767
Oct 6, 202629.5730.1827.2027.3127.31-6.50%4,640,333
Oct 5, 202628.7630.1528.7329.2129.21-5.19%4,009,760
Oct 2, 202633.2534.2830.6530.8130.81-1.15%4,098,620
Oct 1, 202630.5032.3029.8231.1731.17-0.35%3,210,832
Sep 30, 202629.3031.5029.2531.2831.287.12%4,242,196
Sep 29, 202629.6630.6428.2429.2029.20-0.34%5,023,783
Sep 28, 202631.8432.3428.5729.3029.30-11.24%4,772,310
Sep 25, 202635.1435.2032.9433.0133.01-7.01%5,073,744
Sep 24, 202631.9435.5631.3835.5035.507.61%6,803,631
Sep 23, 202633.5933.8831.2232.9932.99-1.96%4,138,711
Sep 22, 202631.9733.7831.8133.6533.653.28%4,427,974
Sep 21, 202630.0433.9829.2132.5832.5824.35%10,012,965
Sep 18, 202626.8227.1325.1526.2026.20-0.57%5,812,613
Sep 17, 202624.5427.5024.5426.3526.3515.27%6,547,646
Sep 16, 202622.9924.3222.1122.8622.868.14%7,206,639
Sep 15, 202621.8822.6220.9221.1421.14-0.14%2,566,109
Sep 14, 202620.5421.9619.9821.1721.17-11.24%4,153,879
Sep 11, 202623.5724.7523.0523.8523.855.11%3,778,436
Sep 10, 202623.7324.1022.2322.6922.69-11.19%3,591,408
Sep 9, 202623.9325.7623.8625.5525.553.44%3,784,660
Sep 8, 202623.1525.4422.9324.7024.7018.04%6,954,614
Sep 4, 202619.5621.0019.3420.9320.938.87%3,664,540
Sep 3, 202618.3119.5217.6519.2219.223.50%3,164,177
Sep 2, 202618.1118.7417.5618.5718.572.37%1,848,702
Sep 1, 202617.3118.3316.8418.1418.14-1.20%2,837,059
Aug 31, 202618.6519.3218.1718.3618.36-0.16%1,573,168
Aug 28, 202618.7120.1918.2018.3918.39-5.45%3,342,994
Aug 27, 202618.5219.8618.0419.4519.458.42%5,196,054
Aug 26, 202617.3517.9616.9217.9417.941.70%3,330,951
Aug 25, 202618.6518.7217.5817.6417.640.40%3,444,766
Aug 24, 202618.1018.2216.7117.5717.57-6.19%3,093,804
Aug 21, 202619.9319.9318.6218.7318.73-4.63%3,374,175
Aug 20, 202619.4919.8818.6719.6419.64-1.60%3,433,998
Aug 19, 202621.9022.3119.2619.9619.96-7.93%4,336,041
Aug 18, 202622.9222.9221.0121.6821.68-13.18%4,750,580
Aug 17, 202625.1526.1724.1524.9724.971.71%4,518,496
Aug 14, 202625.5126.6524.3024.5524.55-3.95%3,474,892
Aug 13, 202624.1526.9923.5925.5625.567.08%5,415,869
Aug 12, 202624.0824.9023.4823.8723.876.75%4,439,795
Aug 11, 202621.9722.6821.3422.3622.360.22%3,043,673
Aug 10, 202622.6323.5121.8022.3122.31-8.23%4,247,090
Aug 7, 202624.6625.2122.6024.3124.313.84%2,976,443