GraniteShares 2x Long ISRG Daily ETF (ISUL)
NASDAQ: ISUL · Real-Time Price · USD
13.43
-0.27 (-1.95%)
At close: Sep 4, 2026, 4:00 PM EDT
13.43
0.00 (-0.02%)
After-hours: Sep 4, 2026, 7:41 PM EDT
ISUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.48 | 13.58 | 13.20 | 13.43 | 13.43 | -1.95% | 42,013 |
| Sep 3, 2026 | 14.11 | 14.36 | 13.39 | 13.70 | 13.70 | -1.03% | 63,774 |
| Sep 2, 2026 | 13.64 | 14.55 | 13.63 | 13.84 | 13.84 | 1.41% | 72,520 |
| Sep 1, 2026 | 14.02 | 14.02 | 13.45 | 13.65 | 13.65 | -4.15% | 42,663 |
| Aug 31, 2026 | 13.77 | 14.24 | 13.45 | 14.24 | 14.24 | 2.44% | 48,488 |
| Aug 28, 2026 | 13.71 | 13.92 | 13.50 | 13.90 | 13.90 | 2.83% | 35,296 |
| Aug 27, 2026 | 13.64 | 13.84 | 13.50 | 13.52 | 13.52 | -1.75% | 37,244 |
| Aug 26, 2026 | 13.74 | 13.84 | 13.48 | 13.76 | 13.76 | -0.80% | 18,512 |
| Aug 25, 2026 | 14.05 | 14.10 | 13.56 | 13.87 | 13.87 | -1.04% | 32,498 |
| Aug 24, 2026 | 14.43 | 14.68 | 14.02 | 14.02 | 14.02 | -2.79% | 32,414 |
| Aug 21, 2026 | 14.10 | 14.62 | 13.63 | 14.42 | 14.42 | 2.47% | 32,916 |
| Aug 20, 2026 | 15.79 | 15.81 | 13.95 | 14.07 | 14.07 | -11.81% | 53,710 |
| Aug 19, 2026 | 16.11 | 16.50 | 15.95 | 15.95 | 15.95 | 3.24% | 52,099 |
| Aug 18, 2026 | 15.67 | 16.09 | 15.45 | 15.45 | 15.45 | 0.46% | 22,127 |
| Aug 17, 2026 | 15.62 | 15.78 | 15.36 | 15.38 | 15.38 | -1.97% | 39,240 |
| Aug 14, 2026 | 16.17 | 16.25 | 15.69 | 15.69 | 15.69 | -3.54% | 29,541 |
| Aug 13, 2026 | 16.26 | 16.30 | 16.04 | 16.27 | 16.27 | -0.02% | 27,927 |
| Aug 12, 2026 | 16.33 | 16.51 | 15.98 | 16.27 | 16.27 | -0.01% | 60,613 |
| Aug 11, 2026 | 15.71 | 16.32 | 15.71 | 16.27 | 16.27 | 4.09% | 70,759 |
| Aug 10, 2026 | 14.61 | 15.66 | 14.61 | 15.63 | 15.63 | 7.47% | 76,096 |
| Aug 7, 2026 | 14.19 | 14.57 | 14.10 | 14.55 | 14.55 | 2.70% | 22,989 |
| Aug 6, 2026 | 14.27 | 14.50 | 14.05 | 14.16 | 14.16 | -0.61% | 51,757 |
| Aug 5, 2026 | 14.05 | 14.36 | 13.89 | 14.25 | 14.25 | 3.94% | 106,468 |
| Aug 4, 2026 | 14.42 | 14.42 | 13.48 | 13.71 | 13.71 | -4.08% | 144,768 |
| Aug 3, 2026 | 13.43 | 14.34 | 13.43 | 14.29 | 14.29 | 12.37% | 122,354 |
| Jul 31, 2026 | 12.53 | 12.82 | 12.46 | 12.72 | 12.72 | -0.24% | 45,457 |
| Jul 30, 2026 | 12.34 | 12.85 | 12.32 | 12.75 | 12.75 | 0.16% | 85,377 |
| Jul 29, 2026 | 12.87 | 13.18 | 12.67 | 12.73 | 12.73 | -4.72% | 63,831 |
| Jul 28, 2026 | 13.76 | 14.30 | 13.30 | 13.36 | 13.36 | 2.85% | 72,161 |
| Jul 27, 2026 | 12.34 | 13.16 | 12.34 | 12.99 | 12.99 | 11.41% | 169,908 |
| Jul 24, 2026 | 11.51 | 11.91 | 11.37 | 11.66 | 11.66 | 1.92% | 75,420 |
| Jul 23, 2026 | 11.72 | 11.87 | 11.06 | 11.44 | 11.44 | -4.25% | 207,961 |
| Jul 22, 2026 | 12.74 | 12.87 | 11.93 | 11.95 | 11.95 | -5.02% | 164,127 |
| Jul 21, 2026 | 12.52 | 13.51 | 12.52 | 12.58 | 12.58 | -1.93% | 119,707 |
| Jul 20, 2026 | 12.28 | 12.95 | 12.06 | 12.83 | 12.83 | 4.55% | 275,185 |
| Jul 17, 2026 | 13.88 | 14.11 | 12.23 | 12.27 | 12.27 | -28.54% | 998,241 |
| Jul 16, 2026 | 16.69 | 17.39 | 16.69 | 17.17 | 17.17 | 7.11% | 253,881 |
| Jul 15, 2026 | 15.33 | 16.41 | 15.26 | 16.03 | 16.03 | 4.70% | 116,001 |
| Jul 14, 2026 | 16.74 | 16.75 | 15.22 | 15.31 | 15.31 | -13.60% | 187,106 |
| Jul 13, 2026 | 17.82 | 18.30 | 17.68 | 17.72 | 17.72 | 0.37% | 31,326 |
| Jul 10, 2026 | 18.06 | 18.12 | 17.36 | 17.66 | 17.66 | -2.40% | 46,235 |
| Jul 9, 2026 | 18.32 | 18.32 | 17.89 | 18.09 | 18.09 | -1.52% | 41,866 |
| Jul 8, 2026 | 19.51 | 19.51 | 18.37 | 18.37 | 18.37 | -6.10% | 44,102 |
| Jul 7, 2026 | 20.77 | 21.00 | 19.33 | 19.56 | 19.56 | -2.54% | 67,831 |
| Jul 6, 2026 | 19.73 | 20.72 | 18.97 | 20.07 | 20.07 | 3.25% | 49,541 |
| Jul 2, 2026 | 17.80 | 19.44 | 17.80 | 19.44 | 19.44 | 11.72% | 78,326 |
| Jul 1, 2026 | 17.50 | 17.87 | 17.21 | 17.40 | 17.40 | 2.36% | 29,438 |
| Jun 30, 2026 | 17.74 | 17.74 | 17.00 | 17.00 | 17.00 | -4.22% | 33,712 |
| Jun 29, 2026 | 18.10 | 18.58 | 17.73 | 17.75 | 17.75 | 0.42% | 33,803 |
| Jun 26, 2026 | 17.44 | 18.06 | 17.40 | 17.67 | 17.67 | 2.81% | 27,193 |