GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
33.01
-2.49 (-7.01%)
At close: Sep 25, 2026, 4:00 PM EDT
33.05
+0.04 (0.12%)
After-hours: Sep 25, 2026, 7:59 PM EDT
INTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 35.14 | 35.20 | 32.94 | 33.01 | 33.01 | -7.01% | 5,060,433 |
| Sep 24, 2026 | 31.94 | 35.56 | 31.38 | 35.50 | 35.50 | 7.61% | 6,803,631 |
| Sep 23, 2026 | 33.59 | 33.88 | 31.22 | 32.99 | 32.99 | -1.96% | 4,138,711 |
| Sep 22, 2026 | 31.97 | 33.78 | 31.81 | 33.65 | 33.65 | 3.28% | 4,427,974 |
| Sep 21, 2026 | 30.04 | 33.98 | 29.21 | 32.58 | 32.58 | 24.35% | 10,012,965 |
| Sep 18, 2026 | 26.82 | 27.13 | 25.15 | 26.20 | 26.20 | -0.57% | 5,812,613 |
| Sep 17, 2026 | 24.54 | 27.50 | 24.54 | 26.35 | 26.35 | 15.27% | 6,547,646 |
| Sep 16, 2026 | 22.99 | 24.32 | 22.11 | 22.86 | 22.86 | 8.14% | 7,206,639 |
| Sep 15, 2026 | 21.88 | 22.62 | 20.92 | 21.14 | 21.14 | -0.14% | 2,566,109 |
| Sep 14, 2026 | 20.54 | 21.96 | 19.98 | 21.17 | 21.17 | -11.24% | 4,153,879 |
| Sep 11, 2026 | 23.57 | 24.75 | 23.05 | 23.85 | 23.85 | 5.11% | 3,778,436 |
| Sep 10, 2026 | 23.73 | 24.10 | 22.23 | 22.69 | 22.69 | -11.19% | 3,591,408 |
| Sep 9, 2026 | 23.93 | 25.76 | 23.86 | 25.55 | 25.55 | 3.44% | 3,784,660 |
| Sep 8, 2026 | 23.15 | 25.44 | 22.93 | 24.70 | 24.70 | 18.04% | 6,954,614 |
| Sep 4, 2026 | 19.56 | 21.00 | 19.34 | 20.93 | 20.93 | 8.87% | 3,664,540 |
| Sep 3, 2026 | 18.31 | 19.52 | 17.65 | 19.22 | 19.22 | 3.50% | 3,164,177 |
| Sep 2, 2026 | 18.11 | 18.74 | 17.56 | 18.57 | 18.57 | 2.37% | 1,848,702 |
| Sep 1, 2026 | 17.31 | 18.33 | 16.84 | 18.14 | 18.14 | -1.20% | 2,837,059 |
| Aug 31, 2026 | 18.65 | 19.32 | 18.17 | 18.36 | 18.36 | -0.16% | 1,573,168 |
| Aug 28, 2026 | 18.71 | 20.19 | 18.20 | 18.39 | 18.39 | -5.45% | 3,342,994 |
| Aug 27, 2026 | 18.52 | 19.86 | 18.04 | 19.45 | 19.45 | 8.42% | 5,196,054 |
| Aug 26, 2026 | 17.35 | 17.96 | 16.92 | 17.94 | 17.94 | 1.70% | 3,330,951 |
| Aug 25, 2026 | 18.65 | 18.72 | 17.58 | 17.64 | 17.64 | 0.40% | 3,444,766 |
| Aug 24, 2026 | 18.10 | 18.22 | 16.71 | 17.57 | 17.57 | -6.19% | 3,093,804 |
| Aug 21, 2026 | 19.93 | 19.93 | 18.62 | 18.73 | 18.73 | -4.63% | 3,374,175 |
| Aug 20, 2026 | 19.49 | 19.88 | 18.67 | 19.64 | 19.64 | -1.60% | 3,433,998 |
| Aug 19, 2026 | 21.90 | 22.31 | 19.26 | 19.96 | 19.96 | -7.93% | 4,336,041 |
| Aug 18, 2026 | 22.92 | 22.92 | 21.01 | 21.68 | 21.68 | -13.18% | 4,750,580 |
| Aug 17, 2026 | 25.15 | 26.17 | 24.15 | 24.97 | 24.97 | 1.71% | 4,518,496 |
| Aug 14, 2026 | 25.51 | 26.65 | 24.30 | 24.55 | 24.55 | -3.95% | 3,474,892 |
| Aug 13, 2026 | 24.15 | 26.99 | 23.59 | 25.56 | 25.56 | 7.08% | 5,415,869 |
| Aug 12, 2026 | 24.08 | 24.90 | 23.48 | 23.87 | 23.87 | 6.75% | 4,439,795 |
| Aug 11, 2026 | 21.97 | 22.68 | 21.34 | 22.36 | 22.36 | 0.22% | 3,043,673 |
| Aug 10, 2026 | 22.63 | 23.51 | 21.80 | 22.31 | 22.31 | -8.23% | 4,247,090 |
| Aug 7, 2026 | 24.66 | 25.21 | 22.60 | 24.31 | 24.31 | 3.84% | 2,976,443 |
| Aug 6, 2026 | 22.76 | 25.13 | 21.49 | 23.41 | 23.41 | -2.66% | 3,462,629 |
| Aug 5, 2026 | 23.26 | 24.90 | 22.59 | 24.05 | 24.05 | 0.17% | 4,282,742 |
| Aug 4, 2026 | 21.56 | 24.21 | 21.17 | 24.01 | 24.01 | 21.94% | 6,629,525 |
| Aug 3, 2026 | 18.61 | 20.01 | 17.42 | 19.69 | 19.69 | 1.44% | 3,558,524 |
| Jul 31, 2026 | 22.15 | 22.73 | 19.37 | 19.41 | 19.41 | -2.27% | 4,420,012 |
| Jul 30, 2026 | 17.81 | 20.97 | 17.75 | 19.86 | 19.86 | 22.90% | 7,177,323 |
| Jul 29, 2026 | 18.24 | 18.91 | 16.13 | 16.16 | 16.16 | -10.32% | 7,537,116 |
| Jul 28, 2026 | 18.18 | 18.90 | 16.60 | 18.02 | 18.02 | -11.75% | 6,545,737 |
| Jul 27, 2026 | 20.81 | 21.90 | 18.32 | 20.42 | 20.42 | -1.54% | 8,302,257 |
| Jul 24, 2026 | 24.73 | 25.38 | 20.38 | 20.74 | 20.74 | -15.90% | 12,813,872 |
| Jul 23, 2026 | 25.09 | 26.68 | 24.16 | 24.66 | 24.66 | -4.79% | 11,615,795 |
| Jul 22, 2026 | 25.38 | 28.07 | 25.35 | 25.90 | 25.90 | -5.44% | 3,506,889 |
| Jul 21, 2026 | 26.35 | 27.74 | 25.36 | 27.39 | 27.39 | 17.40% | 5,368,427 |
| Jul 20, 2026 | 23.60 | 25.20 | 23.28 | 23.33 | 23.33 | 4.29% | 2,799,974 |
| Jul 17, 2026 | 21.19 | 23.83 | 19.81 | 22.37 | 22.37 | -4.16% | 5,080,333 |