GraniteShares 2x Long ISRG Daily ETF (ISUL)
NASDAQ: ISUL · Real-Time Price · USD
28.87
-0.52 (-1.77%)
At close: Feb 27, 2026, 4:00 PM EST
29.04
+0.17 (0.59%)
After-hours: Feb 27, 2026, 4:59 PM EST
ISUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28.77 | 29.18 | 28.70 | 28.87 | 28.87 | -1.77% | 2,114 |
| Feb 26, 2026 | 29.87 | 29.87 | 28.88 | 29.39 | 29.39 | 0.19% | 8,646 |
| 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 |
| Jan 7, 2026 | 41.90 | 42.60 | 41.02 | 41.09 | 41.08 | -0.13% | 10,644 |
| Jan 6, 2026 | 39.15 | 41.29 | 39.15 | 41.14 | 41.14 | 9.27% | 19,299 |
| Jan 5, 2026 | 37.11 | 37.69 | 37.00 | 37.65 | 37.65 | 1.70% | 5,757 |
| Jan 2, 2026 | 37.26 | 37.68 | 36.36 | 37.02 | 37.02 | -1.81% | 8,792 |
| Dec 31, 2025 | 38.50 | 38.50 | 37.65 | 37.70 | 37.70 | -2.21% | 4,125 |
| Dec 30, 2025 | 38.23 | 38.82 | 38.23 | 38.55 | 38.55 | -0.83% | 4,205 |
| Dec 29, 2025 | 39.24 | 39.55 | 38.80 | 38.87 | 38.87 | -1.07% | 5,803 |
| Dec 26, 2025 | 39.40 | 39.40 | 38.98 | 39.29 | 39.29 | -0.01% | 6,212 |
| Dec 24, 2025 | 39.25 | 39.56 | 38.95 | 39.30 | 39.30 | 0.17% | 3,354 |
| Dec 23, 2025 | 38.80 | 39.23 | 38.80 | 39.23 | 39.23 | -1.05% | 1,671 |
| Dec 22, 2025 | 39.14 | 39.95 | 38.88 | 39.65 | 39.65 | 2.64% | 10,701 |
| Dec 19, 2025 | 38.00 | 38.81 | 37.85 | 38.63 | 38.63 | 3.66% | 4,547 |
| Dec 18, 2025 | 36.87 | 37.65 | 36.87 | 37.26 | 37.26 | 1.86% | 10,042 |
| Dec 17, 2025 | 36.68 | 36.79 | 36.34 | 36.58 | 36.58 | 0.83% | 2,950 |
| Dec 16, 2025 | 36.51 | 36.51 | 35.26 | 36.28 | 36.28 | -1.83% | 2,637 |