GraniteShares 2x Long ISRG Daily ETF (ISUL)
NASDAQ: ISUL · Real-Time Price · USD
25.90
-0.34 (-1.30%)
At close: Mar 20, 2026, 4:00 PM EDT
26.10
+0.20 (0.78%)
After-hours: Mar 20, 2026, 4:47 PM EDT
ISUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.91 | 26.54 | 25.50 | 25.50 | 25.50 | -2.82% | 2,517 |
| Mar 19, 2026 | 25.87 | 26.50 | 25.87 | 26.24 | 26.24 | 1.07% | 2,600 |
| Mar 18, 2026 | 26.25 | 26.30 | 25.52 | 25.96 | 25.96 | -2.06% | 2,048 |
| Mar 17, 2026 | 27.15 | 27.15 | 26.48 | 26.51 | 26.51 | -0.36% | 2,138 |
| Mar 16, 2026 | 25.96 | 26.82 | 25.95 | 26.61 | 26.60 | 4.88% | 3,347 |
| Mar 13, 2026 | 26.37 | 26.37 | 24.27 | 25.37 | 25.37 | -3.03% | 8,930 |
| Mar 12, 2026 | 27.18 | 27.22 | 25.51 | 26.16 | 26.16 | -5.63% | 10,311 |
| Mar 11, 2026 | 27.43 | 27.77 | 26.23 | 27.72 | 27.72 | 2.98% | 16,605 |
| Mar 10, 2026 | 28.02 | 28.02 | 26.92 | 26.92 | 26.92 | -3.17% | 3,946 |
| Mar 9, 2026 | 27.41 | 27.83 | 26.39 | 27.80 | 27.80 | 1.11% | 9,115 |
| Mar 6, 2026 | 26.86 | 27.50 | 26.41 | 27.50 | 27.50 | -2.42% | 1,835 |
| Mar 5, 2026 | 28.26 | 28.65 | 27.52 | 28.18 | 28.18 | -1.93% | 6,260 |
| Mar 4, 2026 | 28.28 | 29.15 | 28.00 | 28.73 | 28.73 | 1.57% | 5,665 |
| Mar 3, 2026 | 26.97 | 28.32 | 26.97 | 28.29 | 28.29 | 0.20% | 4,411 |
| Mar 2, 2026 | 27.95 | 28.47 | 27.58 | 28.23 | 28.23 | -2.21% | 5,543 |
| Feb 27, 2026 | 28.77 | 29.18 | 28.70 | 28.87 | 28.87 | -1.77% | 2,115 |
| Feb 26, 2026 | 29.87 | 29.87 | 28.88 | 29.39 | 29.39 | 0.19% | 8,736 |
| Feb 25, 2026 | 28.81 | 29.51 | 28.63 | 29.34 | 29.33 | 4.84% | 13,871 |
| Feb 24, 2026 | 28.03 | 28.13 | 27.50 | 27.98 | 27.98 | 0.81% | 5,879 |
| Feb 23, 2026 | 28.91 | 28.91 | 27.34 | 27.76 | 27.76 | -4.75% | 7,728 |
| Feb 20, 2026 | 28.25 | 29.17 | 28.25 | 29.14 | 29.14 | 1.77% | 8,681 |
| Feb 19, 2026 | 28.79 | 28.95 | 28.50 | 28.63 | 28.63 | -0.78% | 7,011 |
| Feb 18, 2026 | 28.22 | 28.92 | 27.80 | 28.86 | 28.86 | 3.19% | 6,193 |
| Feb 17, 2026 | 27.75 | 28.07 | 27.57 | 27.97 | 27.97 | 3.17% | 12,624 |
| Feb 13, 2026 | 26.99 | 27.85 | 26.99 | 27.11 | 27.11 | 2.67% | 4,280 |
| Feb 12, 2026 | 28.27 | 28.27 | 26.28 | 26.40 | 26.40 | -7.24% | 5,971 |
| Feb 11, 2026 | 28.70 | 28.70 | 27.88 | 28.47 | 28.47 | 0.66% | 3,898 |
| Feb 10, 2026 | 28.32 | 28.78 | 28.20 | 28.28 | 28.28 | 0.96% | 9,864 |
| Feb 9, 2026 | 27.53 | 28.05 | 26.95 | 28.01 | 28.01 | 1.60% | 7,636 |
| Feb 6, 2026 | 27.30 | 27.83 | 27.30 | 27.57 | 27.57 | 4.98% | 7,335 |
| Feb 5, 2026 | 27.34 | 27.65 | 26.16 | 26.26 | 26.26 | -0.59% | 12,154 |
| Feb 4, 2026 | 26.12 | 26.68 | 25.30 | 26.41 | 26.41 | -0.32% | 16,532 |
| Feb 3, 2026 | 28.57 | 28.60 | 26.42 | 26.50 | 26.50 | -7.43% | 8,428 |
| Feb 2, 2026 | 29.02 | 29.07 | 28.54 | 28.63 | 28.63 | -2.77% | 8,586 |
| Jan 30, 2026 | 29.63 | 29.91 | 29.15 | 29.44 | 29.44 | -1.52% | 3,073 |
| Jan 29, 2026 | 31.12 | 31.23 | 29.33 | 29.89 | 29.89 | -5.63% | 8,218 |
| Jan 28, 2026 | 32.47 | 32.47 | 31.42 | 31.68 | 31.68 | -1.13% | 11,436 |
| Jan 27, 2026 | 32.74 | 32.74 | 31.94 | 32.04 | 32.04 | -1.50% | 22,347 |
| Jan 26, 2026 | 31.66 | 33.11 | 31.50 | 32.53 | 32.53 | 1.93% | 37,635 |
| Jan 23, 2026 | 33.04 | 33.75 | 31.60 | 31.91 | 31.91 | -0.62% | 58,678 |
| Jan 22, 2026 | 32.34 | 33.03 | 31.88 | 32.11 | 32.11 | 0.60% | 73,078 |
| Jan 21, 2026 | 32.32 | 32.32 | 31.39 | 31.92 | 31.92 | -1.49% | 16,080 |
| Jan 20, 2026 | 32.65 | 32.95 | 32.29 | 32.40 | 32.40 | -2.88% | 12,596 |
| Jan 16, 2026 | 33.92 | 33.92 | 33.09 | 33.36 | 33.36 | -2.05% | 12,406 |
| Jan 15, 2026 | 35.01 | 35.01 | 33.60 | 34.06 | 34.06 | -2.27% | 9,289 |
| Jan 14, 2026 | 34.40 | 35.00 | 32.56 | 34.85 | 34.85 | -5.49% | 20,640 |
| Jan 13, 2026 | 37.97 | 37.97 | 36.18 | 36.87 | 36.87 | -3.82% | 16,929 |
| Jan 12, 2026 | 39.84 | 39.86 | 37.74 | 38.34 | 38.34 | -4.77% | 12,434 |
| Jan 9, 2026 | 40.39 | 40.53 | 39.44 | 40.26 | 40.26 | 0.30% | 4,088 |
| Jan 8, 2026 | 40.26 | 40.62 | 39.88 | 40.14 | 40.14 | -2.30% | 7,550 |