Skip to main content
logo
GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
379.08
+64.95 (20.68%)
At close: Jun 18, 2026, 4:00 PM EDT
380.41
+1.33 (0.35%)
After-hours: Jun 18, 2026, 7:59 PM EDT

INTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026368.54387.27348.11379.08379.0820.68%1,498,892
Jun 17, 2026315.09333.33298.28314.13314.137.28%457,001
Jun 16, 2026338.68356.98292.64292.80292.80-16.94%587,188
Jun 15, 2026362.00378.60346.50352.51352.515.06%620,454
Jun 12, 2026298.40350.35289.20335.53335.5313.11%735,097
Jun 11, 2026282.82308.80267.20296.64296.6418.56%1,162,586
Jun 10, 2026247.69272.04241.06250.20250.20-1.79%556,935
Jun 9, 2026278.28284.00214.95254.77254.77-4.19%864,743
Jun 8, 2026269.18276.30251.00265.90265.9022.79%1,077,302
Jun 5, 2026253.70254.31213.81216.54216.54-23.15%608,351
Jun 4, 2026264.30288.00259.64281.76281.76-1.47%434,371
Jun 3, 2026307.49313.44277.34285.96285.968.89%1,418,130
Jun 2, 2026261.15268.34245.00262.61262.61-2.80%1,009,401
Jun 1, 2026269.93290.79255.00270.18270.18-9.49%948,192
May 29, 2026350.00362.90292.66298.50298.50-10.20%602,662
May 28, 2026336.76344.38307.68332.39332.39-1.60%424,869
May 27, 2026356.15356.15311.94337.79337.79-2.62%478,386
May 26, 2026342.06358.00313.49346.88346.886.10%614,712
May 22, 2026329.12342.94317.84326.95326.951.96%486,789
May 21, 2026308.98325.26291.69320.67320.67-0.68%826,515
May 20, 2026312.00338.34302.26322.87322.8714.73%1,086,771
May 19, 2026261.48292.13240.14281.42281.425.06%737,237
May 18, 2026294.07305.70248.55267.86267.86-1.18%1,144,270
May 15, 2026277.21282.00261.56271.06271.06-12.64%739,131
May 14, 2026303.61325.60295.76310.28310.28-7.39%965,391
May 13, 2026355.83362.00313.27335.04335.04-0.76%946,847
May 12, 2026357.44380.00301.48337.60337.60-13.45%1,377,641
May 11, 2026400.41407.99358.21390.07390.077.29%1,428,850
May 8, 2026296.97393.48296.97363.57363.5727.25%1,599,491
May 7, 2026292.00311.18282.83285.72285.72-5.96%868,475
May 6, 2026293.63306.36270.42303.82303.829.01%1,608,999
May 5, 2026245.00289.50241.78278.71278.7126.13%1,148,823
May 4, 2026238.00239.00220.75220.97220.97-7.97%717,876
May 1, 2026208.80243.26208.61240.11240.1110.71%708,206
Apr 30, 2026221.36221.36203.02216.88216.88-0.75%723,405
Apr 29, 2026183.74218.52183.00218.52218.5224.56%1,147,484
Apr 28, 2026162.50175.88160.16175.44175.44-1.14%586,097
Apr 27, 2026172.27185.83167.95177.46177.466.02%1,128,790
Apr 24, 2026167.10176.68157.70167.39167.3946.81%1,776,697
Apr 23, 2026111.39119.07110.33114.02114.024.77%983,409
Apr 22, 2026118.94120.43108.04108.83108.83-3.10%463,650
Apr 21, 2026116.12117.00110.26112.31112.311.66%450,074
Apr 20, 2026120.82122.18108.48110.48110.48-8.06%446,355
Apr 17, 2026121.08126.95117.78120.16120.16-0.46%700,289
Apr 16, 2026108.78120.84106.72120.71120.7111.21%509,209
Apr 15, 2026105.04111.64102.00108.54108.543.38%540,092
Apr 14, 2026109.50109.5999.10104.99104.99-4.13%695,745
Apr 13, 202699.98111.0099.98109.51109.519.02%562,429
Apr 10, 202697.84103.8295.54100.45100.451.89%873,845
Apr 9, 202688.3099.5588.3098.5998.599.46%1,113,338