GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
285.72
-18.10 (-5.96%)
At close: May 7, 2026, 4:00 PM EDT
278.67
-7.05 (-2.47%)
After-hours: May 7, 2026, 7:59 PM EDT
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 292.00 | 311.18 | 282.83 | 285.72 | 285.72 | -5.96% | 834,564 |
| May 6, 2026 | 293.63 | 306.36 | 270.42 | 303.82 | 303.82 | 9.01% | 1,477,720 |
| May 5, 2026 | 245.00 | 289.50 | 241.78 | 278.71 | 278.71 | 26.13% | 1,025,096 |
| May 4, 2026 | 238.00 | 239.00 | 220.75 | 220.97 | 220.97 | -7.97% | 698,119 |
| May 1, 2026 | 208.80 | 243.26 | 208.61 | 240.11 | 240.11 | 10.71% | 670,225 |
| Apr 30, 2026 | 221.36 | 221.36 | 203.02 | 216.88 | 216.88 | -0.75% | 690,365 |
| Apr 29, 2026 | 183.74 | 218.52 | 183.00 | 218.52 | 218.52 | 24.56% | 1,111,848 |
| Apr 28, 2026 | 162.50 | 175.88 | 160.16 | 175.44 | 175.44 | -1.14% | 586,097 |
| Apr 27, 2026 | 172.27 | 185.83 | 167.95 | 177.46 | 177.46 | 6.02% | 1,128,790 |
| Apr 24, 2026 | 167.10 | 176.68 | 157.70 | 167.39 | 167.39 | 46.81% | 1,776,697 |
| Apr 23, 2026 | 111.39 | 119.07 | 110.33 | 114.02 | 114.02 | 4.77% | 983,409 |
| Apr 22, 2026 | 118.94 | 120.43 | 108.04 | 108.83 | 108.83 | -3.10% | 463,650 |
| Apr 21, 2026 | 116.12 | 117.00 | 110.26 | 112.31 | 112.31 | 1.66% | 450,074 |
| Apr 20, 2026 | 120.82 | 122.18 | 108.48 | 110.48 | 110.48 | -8.06% | 446,355 |
| Apr 17, 2026 | 121.08 | 126.95 | 117.78 | 120.16 | 120.16 | -0.46% | 700,289 |
| Apr 16, 2026 | 108.78 | 120.84 | 106.72 | 120.71 | 120.71 | 11.21% | 509,209 |
| Apr 15, 2026 | 105.04 | 111.64 | 102.00 | 108.54 | 108.54 | 3.38% | 540,092 |
| Apr 14, 2026 | 109.50 | 109.59 | 99.10 | 104.99 | 104.99 | -4.13% | 695,745 |
| Apr 13, 2026 | 99.98 | 111.00 | 99.98 | 109.51 | 109.51 | 9.02% | 562,429 |
| Apr 10, 2026 | 97.84 | 103.82 | 95.54 | 100.45 | 100.45 | 1.89% | 873,845 |
| Apr 9, 2026 | 88.30 | 99.55 | 88.30 | 98.59 | 98.59 | 9.46% | 1,113,338 |
| Apr 8, 2026 | 79.79 | 90.75 | 78.68 | 90.07 | 90.07 | 22.48% | 1,221,133 |
| Apr 7, 2026 | 70.81 | 74.43 | 68.88 | 73.54 | 73.54 | 8.77% | 1,116,255 |
| Apr 6, 2026 | 68.00 | 71.89 | 65.29 | 67.61 | 67.61 | 1.33% | 494,677 |
| Apr 2, 2026 | 56.13 | 66.90 | 55.99 | 66.72 | 66.72 | 9.92% | 1,023,220 |
| Apr 1, 2026 | 53.71 | 62.44 | 53.71 | 60.70 | 60.70 | 17.14% | 858,359 |
| Mar 31, 2026 | 46.79 | 51.92 | 46.23 | 51.82 | 51.82 | 14.29% | 459,420 |
| Mar 30, 2026 | 50.78 | 51.66 | 44.00 | 45.34 | 45.34 | -8.96% | 639,470 |
| Mar 27, 2026 | 50.45 | 52.09 | 49.11 | 49.80 | 49.80 | -4.49% | 369,581 |
| Mar 26, 2026 | 57.82 | 58.25 | 51.65 | 52.14 | 52.14 | -12.82% | 528,920 |
| Mar 25, 2026 | 56.61 | 61.39 | 55.80 | 59.81 | 59.81 | 14.10% | 947,718 |
| Mar 24, 2026 | 51.05 | 53.00 | 50.50 | 52.42 | 52.42 | 0.27% | 315,635 |
| Mar 23, 2026 | 53.74 | 55.78 | 51.74 | 52.28 | 52.28 | -0.06% | 525,811 |
| Mar 20, 2026 | 60.00 | 61.08 | 51.48 | 52.31 | 52.31 | -9.53% | 729,131 |
| Mar 19, 2026 | 52.40 | 58.44 | 51.83 | 57.82 | 57.82 | 4.92% | 727,560 |
| Mar 18, 2026 | 52.92 | 56.60 | 52.67 | 55.11 | 55.11 | 4.53% | 580,225 |
| Mar 17, 2026 | 57.87 | 57.87 | 52.49 | 52.72 | 52.72 | -7.56% | 974,579 |
| Mar 16, 2026 | 62.59 | 65.36 | 56.92 | 57.03 | 57.03 | -0.33% | 733,737 |
| Mar 13, 2026 | 57.77 | 59.15 | 56.12 | 57.22 | 57.22 | 2.36% | 534,026 |
| Mar 12, 2026 | 61.48 | 61.48 | 55.64 | 55.90 | 55.90 | -11.06% | 519,928 |
| Mar 11, 2026 | 60.04 | 65.18 | 59.67 | 62.85 | 62.85 | 4.99% | 574,097 |
| Mar 10, 2026 | 56.79 | 62.63 | 56.67 | 59.86 | 59.86 | 5.04% | 904,471 |
| Mar 9, 2026 | 50.04 | 57.34 | 47.67 | 56.99 | 56.99 | 9.81% | 588,292 |
| Mar 6, 2026 | 55.00 | 56.15 | 51.50 | 51.90 | 51.90 | -10.92% | 541,328 |
| Mar 5, 2026 | 55.36 | 59.59 | 55.31 | 58.26 | 58.26 | 1.57% | 568,879 |
| Mar 4, 2026 | 53.71 | 58.65 | 51.92 | 57.36 | 57.36 | 11.49% | 734,357 |
| Mar 3, 2026 | 51.99 | 52.80 | 49.20 | 51.45 | 51.45 | -10.44% | 618,544 |
| Mar 2, 2026 | 54.68 | 58.06 | 53.70 | 57.45 | 57.45 | -0.64% | 727,361 |
| Feb 27, 2026 | 54.95 | 60.19 | 54.95 | 57.82 | 57.82 | 0.54% | 671,579 |
| Feb 26, 2026 | 60.96 | 61.27 | 54.71 | 57.51 | 57.51 | -6.06% | 583,018 |