GraniteShares 2x Long ISRG Daily ETF (ISUL)
NASDAQ: ISUL · Real-Time Price · USD
19.20
-1.65 (-7.92%)
At close: May 27, 2026, 4:00 PM EDT
19.01
-0.19 (-0.98%)
Pre-market: May 28, 2026, 4:01 AM EDT
ISUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 20.75 | 20.88 | 18.80 | 19.20 | 19.20 | -7.91% | 69,828 |
| May 26, 2026 | 21.10 | 21.38 | 20.72 | 20.85 | 20.85 | -1.11% | 18,207 |
| May 22, 2026 | 21.21 | 21.49 | 20.80 | 21.08 | 21.08 | -0.74% | 11,777 |
| May 21, 2026 | 21.62 | 21.62 | 20.75 | 21.24 | 21.24 | -3.88% | 25,841 |
| May 20, 2026 | 21.15 | 22.16 | 21.06 | 22.10 | 22.10 | 3.42% | 25,356 |
| May 19, 2026 | 21.30 | 21.97 | 21.05 | 21.37 | 21.37 | 0.97% | 23,993 |
| May 18, 2026 | 19.70 | 21.26 | 19.70 | 21.16 | 21.16 | 8.35% | 44,149 |
| May 15, 2026 | 20.18 | 20.31 | 19.46 | 19.53 | 19.53 | -3.22% | 23,486 |
| May 14, 2026 | 20.47 | 20.69 | 20.09 | 20.18 | 20.18 | -1.85% | 12,752 |
| May 13, 2026 | 20.07 | 21.12 | 20.01 | 20.56 | 20.56 | 0.17% | 26,148 |
| May 12, 2026 | 19.80 | 20.83 | 19.50 | 20.53 | 20.52 | 5.55% | 83,150 |
| May 11, 2026 | 21.79 | 21.79 | 19.25 | 19.45 | 19.44 | -13.30% | 168,539 |
| May 8, 2026 | 22.71 | 22.71 | 22.15 | 22.43 | 22.43 | -1.31% | 30,243 |
| May 7, 2026 | 22.96 | 23.74 | 22.64 | 22.73 | 22.73 | 0.30% | 55,240 |
| May 6, 2026 | 22.51 | 22.86 | 22.18 | 22.66 | 22.66 | -0.02% | 52,820 |
| May 5, 2026 | 22.87 | 23.33 | 21.65 | 22.66 | 22.66 | -0.23% | 73,068 |
| May 4, 2026 | 23.08 | 23.50 | 22.44 | 22.72 | 22.72 | -2.63% | 95,078 |
| May 1, 2026 | 23.50 | 23.73 | 23.10 | 23.33 | 23.33 | -0.20% | 34,336 |
| Apr 30, 2026 | 22.88 | 23.38 | 22.50 | 23.38 | 23.38 | 2.07% | 19,325 |
| Apr 29, 2026 | 23.69 | 23.69 | 22.46 | 22.90 | 22.90 | -5.63% | 70,636 |
| Apr 28, 2026 | 24.49 | 24.49 | 23.85 | 24.27 | 24.27 | -1.60% | 26,538 |
| Apr 27, 2026 | 25.95 | 26.16 | 24.55 | 24.67 | 24.66 | -4.71% | 30,133 |
| Apr 24, 2026 | 25.10 | 25.96 | 24.66 | 25.88 | 25.88 | 1.03% | 30,717 |
| Apr 23, 2026 | 26.24 | 26.62 | 25.37 | 25.62 | 25.62 | -1.91% | 40,380 |
| Apr 22, 2026 | 23.99 | 26.81 | 23.92 | 26.12 | 26.12 | 14.03% | 197,622 |
| Apr 21, 2026 | 25.01 | 25.01 | 22.90 | 22.91 | 22.91 | -6.13% | 211,435 |
| Apr 20, 2026 | 25.10 | 25.10 | 24.24 | 24.40 | 24.40 | -1.38% | 49,155 |
| Apr 17, 2026 | 24.52 | 25.33 | 24.45 | 24.75 | 24.74 | 4.76% | 61,064 |
| Apr 16, 2026 | 25.17 | 25.17 | 23.19 | 23.62 | 23.62 | -4.31% | 53,032 |
| Apr 15, 2026 | 24.98 | 25.20 | 24.43 | 24.68 | 24.68 | 0.42% | 26,679 |
| Apr 14, 2026 | 24.07 | 24.99 | 24.07 | 24.58 | 24.58 | 3.81% | 6,998 |
| Apr 13, 2026 | 23.00 | 23.78 | 22.75 | 23.68 | 23.68 | 4.03% | 21,151 |
| Apr 10, 2026 | 23.04 | 23.19 | 22.76 | 22.76 | 22.76 | -2.32% | 15,522 |
| Apr 9, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -3.23% | 4,581 |
| Apr 8, 2026 | 24.61 | 24.90 | 24.08 | 24.08 | 24.08 | 4.28% | 15,250 |
| Apr 7, 2026 | 22.69 | 23.11 | 22.69 | 23.09 | 23.09 | 0.02% | 2,784 |
| Apr 6, 2026 | 23.51 | 23.51 | 23.03 | 23.09 | 23.09 | -0.09% | 1,549 |
| Apr 2, 2026 | 23.90 | 24.08 | 23.00 | 23.11 | 23.11 | -5.34% | 2,693 |
| Apr 1, 2026 | 24.46 | 24.77 | 24.31 | 24.41 | 24.41 | 1.51% | 2,109 |
| Mar 31, 2026 | 22.90 | 24.24 | 22.85 | 24.05 | 24.05 | 3.70% | 9,632 |
| Mar 30, 2026 | 23.47 | 23.63 | 23.08 | 23.19 | 23.19 | -0.06% | 3,851 |
| Mar 27, 2026 | 24.03 | 24.03 | 23.11 | 23.20 | 23.20 | -6.48% | 11,137 |
| Mar 26, 2026 | 25.19 | 25.82 | 24.80 | 24.81 | 24.81 | -0.94% | 3,640 |
| Mar 25, 2026 | 25.14 | 25.63 | 24.89 | 25.05 | 25.05 | -0.85% | 1,167 |
| Mar 24, 2026 | 25.30 | 25.65 | 25.02 | 25.26 | 25.26 | -2.80% | 6,913 |
| Mar 23, 2026 | 26.85 | 26.85 | 25.97 | 25.99 | 25.99 | 0.35% | 5,711 |
| Mar 20, 2026 | 25.91 | 26.54 | 25.50 | 25.90 | 25.90 | -1.30% | 2,618 |
| Mar 19, 2026 | 25.87 | 26.50 | 25.87 | 26.24 | 26.24 | 1.07% | 2,605 |
| Mar 18, 2026 | 26.25 | 26.30 | 25.52 | 25.96 | 25.96 | -2.06% | 2,049 |
| Mar 17, 2026 | 27.15 | 27.15 | 26.48 | 26.51 | 26.51 | -0.36% | 2,138 |