GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
2.920
+0.030 (1.04%)
At close: Jan 16, 2026, 4:00 PM EST
2.910
-0.010 (-0.34%)
After-hours: Jan 16, 2026, 7:34 PM EST
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.93 | 2.94 | 2.83 | 2.92 | 2.92 | 1.04% | 281,777 |
| Jan 15, 2026 | 3.37 | 3.39 | 2.88 | 2.89 | 2.89 | -14.50% | 445,850 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.29 | 3.38 | 3.38 | -2.03% | 293,798 |
| Jan 13, 2026 | 3.65 | 3.69 | 3.31 | 3.45 | 3.45 | -5.09% | 216,016 |
| Jan 12, 2026 | 3.62 | 3.77 | 3.59 | 3.64 | 3.64 | -1.54% | 191,558 |
| Jan 9, 2026 | 3.74 | 3.77 | 3.50 | 3.69 | 3.69 | 1.51% | 167,603 |
| Jan 8, 2026 | 3.44 | 3.82 | 3.44 | 3.64 | 3.64 | 4.06% | 242,803 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.39 | 3.50 | 3.49 | -10.20% | 352,348 |
| Jan 6, 2026 | 4.14 | 4.25 | 3.82 | 3.89 | 3.89 | -1.14% | 137,636 |
| Jan 5, 2026 | 3.68 | 4.11 | 3.64 | 3.94 | 3.94 | 9.67% | 202,603 |
| Jan 2, 2026 | 3.37 | 3.66 | 3.33 | 3.59 | 3.59 | 10.12% | 196,033 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.18 | 3.26 | 3.26 | -6.32% | 304,892 |
| Dec 30, 2025 | 3.61 | 3.61 | 3.47 | 3.48 | 3.48 | -3.60% | 207,440 |
| Dec 29, 2025 | 3.71 | 3.86 | 3.59 | 3.61 | 3.61 | -4.82% | 251,110 |
| Dec 26, 2025 | 4.02 | 4.04 | 3.76 | 3.79 | 3.79 | -6.99% | 216,266 |
| Dec 24, 2025 | 3.98 | 4.10 | 3.96 | 4.08 | 4.08 | 2.21% | 39,629 |
| Dec 23, 2025 | 4.36 | 4.36 | 3.94 | 3.99 | 3.99 | -10.24% | 171,947 |
| Dec 22, 2025 | 4.18 | 4.64 | 4.12 | 4.45 | 4.45 | 8.12% | 235,466 |
| Dec 19, 2025 | 3.84 | 4.26 | 3.82 | 4.11 | 4.11 | 6.25% | 109,793 |
| Dec 18, 2025 | 3.80 | 4.20 | 3.80 | 3.87 | 3.87 | 5.71% | 170,482 |
| Dec 17, 2025 | 3.94 | 4.02 | 3.63 | 3.66 | 3.66 | -6.87% | 124,784 |
| Dec 16, 2025 | 4.11 | 4.22 | 3.71 | 3.93 | 3.93 | -5.14% | 234,638 |
| Dec 15, 2025 | 4.78 | 4.79 | 4.13 | 4.14 | 4.14 | -11.66% | 159,330 |
| Dec 12, 2025 | 4.95 | 5.18 | 4.67 | 4.69 | 4.69 | -4.44% | 224,106 |
| Dec 11, 2025 | 4.83 | 5.04 | 4.79 | 4.91 | 4.91 | -2.23% | 131,879 |
| Dec 10, 2025 | 4.59 | 5.27 | 4.50 | 5.02 | 5.02 | 7.96% | 248,569 |
| Dec 9, 2025 | 4.57 | 4.86 | 4.40 | 4.65 | 4.65 | -4.12% | 278,772 |
| Dec 8, 2025 | 4.96 | 5.08 | 4.57 | 4.85 | 4.85 | -10.35% | 273,956 |
| Dec 5, 2025 | 6.00 | 6.10 | 5.40 | 5.41 | 5.41 | -9.98% | 137,501 |
| Dec 4, 2025 | 5.78 | 6.06 | 5.54 | 6.01 | 6.01 | 8.39% | 109,849 |
| Dec 3, 2025 | 4.89 | 5.59 | 4.88 | 5.55 | 5.54 | 10.22% | 102,532 |
| Dec 2, 2025 | 4.86 | 5.22 | 4.83 | 5.03 | 5.03 | 4.81% | 163,088 |
| Dec 1, 2025 | 5.40 | 5.40 | 4.68 | 4.80 | 4.80 | -15.42% | 285,450 |
| Nov 28, 2025 | 5.60 | 5.74 | 5.44 | 5.68 | 5.68 | 3.94% | 59,401 |
| Nov 26, 2025 | 5.28 | 5.58 | 5.23 | 5.46 | 5.46 | 3.61% | 82,599 |
| Nov 25, 2025 | 4.90 | 5.33 | 4.63 | 5.27 | 5.27 | 6.90% | 183,952 |
| Nov 24, 2025 | 4.71 | 4.95 | 4.58 | 4.93 | 4.93 | 6.76% | 156,793 |
| Nov 21, 2025 | 4.24 | 4.68 | 4.06 | 4.62 | 4.62 | 9.04% | 222,258 |
| Nov 20, 2025 | 4.99 | 5.12 | 4.23 | 4.24 | 4.24 | -11.70% | 382,596 |
| Nov 19, 2025 | 5.25 | 5.25 | 4.73 | 4.80 | 4.80 | -8.12% | 278,999 |
| Nov 18, 2025 | 5.04 | 5.41 | 4.75 | 5.22 | 5.22 | 0.97% | 255,483 |
| Nov 17, 2025 | 6.19 | 6.19 | 4.85 | 5.17 | 5.17 | -18.58% | 778,296 |
| Nov 14, 2025 | 6.93 | 6.99 | 6.32 | 6.35 | 6.35 | -13.96% | 420,802 |
| Nov 13, 2025 | 8.53 | 8.59 | 7.26 | 7.38 | 7.38 | -15.46% | 272,735 |
| Nov 12, 2025 | 8.90 | 8.90 | 7.37 | 8.73 | 8.73 | -5.11% | 476,034 |
| Nov 11, 2025 | 9.47 | 9.60 | 9.00 | 9.20 | 9.20 | -3.16% | 126,076 |
| Nov 10, 2025 | 9.85 | 10.09 | 9.35 | 9.50 | 9.50 | -0.73% | 170,433 |
| Nov 7, 2025 | 9.85 | 10.31 | 9.10 | 9.57 | 9.57 | -7.63% | 261,461 |
| Nov 6, 2025 | 9.97 | 10.42 | 9.40 | 10.36 | 10.36 | 8.37% | 331,835 |
| Nov 5, 2025 | 8.75 | 9.83 | 8.69 | 9.56 | 9.56 | 10.78% | 313,088 |