GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
14.12
-1.30 (-8.43%)
At close: Aug 29, 2025, 4:00 PM
14.28
+0.16 (1.13%)
After-hours: Aug 29, 2025, 7:33 PM EDT
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.11 | 15.11 | 13.76 | 14.12 | 14.12 | -8.40% | 130,620 |
| Aug 28, 2025 | 15.44 | 15.80 | 14.81 | 15.42 | 15.42 | -0.73% | 81,503 |
| Aug 27, 2025 | 15.96 | 16.34 | 15.37 | 15.53 | 15.53 | -3.10% | 75,366 |
| Aug 26, 2025 | 15.82 | 17.09 | 15.64 | 16.03 | 16.03 | 2.20% | 128,535 |
| Aug 25, 2025 | 15.00 | 15.97 | 14.78 | 15.68 | 15.68 | 6.10% | 227,511 |
| Aug 22, 2025 | 15.26 | 15.85 | 14.10 | 14.78 | 14.78 | -6.37% | 117,525 |
| Aug 21, 2025 | 15.79 | 15.94 | 15.53 | 15.79 | 15.79 | 0.03% | 13,968 |
| Aug 20, 2025 | 16.14 | 16.18 | 15.34 | 15.78 | 15.78 | -3.80% | 64,553 |
| Aug 19, 2025 | 17.16 | 17.47 | 16.14 | 16.41 | 16.41 | -4.60% | 65,140 |
| Aug 18, 2025 | 17.63 | 17.67 | 16.94 | 17.20 | 17.20 | -0.41% | 39,618 |
| Aug 15, 2025 | 18.27 | 18.38 | 17.18 | 17.27 | 17.27 | -5.72% | 35,088 |
| Aug 14, 2025 | 18.85 | 19.74 | 18.07 | 18.32 | 18.32 | -8.03% | 47,851 |
| Aug 13, 2025 | 18.65 | 19.92 | 17.93 | 19.92 | 19.92 | 6.24% | 135,318 |
| Aug 12, 2025 | 18.00 | 18.99 | 17.36 | 18.75 | 18.75 | 7.43% | 104,327 |
| Aug 11, 2025 | 17.21 | 18.58 | 16.75 | 17.45 | 17.45 | 4.67% | 82,749 |
| Aug 8, 2025 | 17.07 | 17.10 | 16.50 | 16.67 | 16.67 | -2.55% | 65,395 |
| Aug 7, 2025 | 17.53 | 17.75 | 16.92 | 17.11 | 17.11 | -1.69% | 77,367 |
| Aug 6, 2025 | 18.13 | 18.72 | 17.07 | 17.40 | 17.40 | -20.54% | 98,130 |
| Aug 5, 2025 | 22.03 | 22.50 | 21.19 | 21.90 | 21.90 | 1.83% | 69,180 |
| Aug 4, 2025 | 22.30 | 22.50 | 21.30 | 21.50 | 21.50 | -1.14% | 29,060 |
| Aug 1, 2025 | 21.20 | 21.75 | 19.88 | 21.75 | 21.75 | -3.20% | 34,958 |
| Jul 31, 2025 | 23.20 | 23.63 | 22.41 | 22.47 | 22.47 | -3.06% | 21,713 |
| Jul 30, 2025 | 24.36 | 24.60 | 22.50 | 23.18 | 23.18 | -5.43% | 56,297 |
| Jul 29, 2025 | 28.72 | 28.72 | 24.16 | 24.51 | 24.51 | -15.53% | 88,839 |
| Jul 28, 2025 | 31.58 | 31.58 | 28.66 | 29.02 | 29.02 | -9.11% | 34,014 |
| Jul 25, 2025 | 33.60 | 33.60 | 31.00 | 31.92 | 31.92 | -4.18% | 33,880 |
| Jul 24, 2025 | 34.52 | 34.95 | 31.67 | 33.31 | 33.31 | -6.04% | 58,781 |
| Jul 23, 2025 | 37.51 | 40.95 | 34.84 | 35.45 | 35.45 | -3.35% | 163,915 |
| Jul 22, 2025 | 29.10 | 37.00 | 28.77 | 36.68 | 36.68 | 22.57% | 196,037 |
| Jul 21, 2025 | 35.36 | 37.28 | 29.01 | 29.93 | 29.93 | -14.50% | 189,226 |
| Jul 18, 2025 | 34.85 | 39.42 | 30.74 | 35.00 | 35.00 | -6.59% | 290,950 |
| Jul 17, 2025 | 35.34 | 41.67 | 31.93 | 37.47 | 37.47 | 73.01% | 1,281,623 |
| Jul 16, 2025 | 21.83 | 21.90 | 20.70 | 21.66 | 21.66 | -3.03% | 19,109 |
| Jul 15, 2025 | 21.77 | 23.14 | 21.77 | 22.34 | 22.34 | 4.42% | 25,400 |
| Jul 14, 2025 | 21.07 | 21.53 | 21.00 | 21.39 | 21.39 | -1.16% | 13,084 |
| Jul 11, 2025 | 22.08 | 22.62 | 21.44 | 21.64 | 21.64 | -3.61% | 5,756 |
| Jul 10, 2025 | 22.09 | 22.45 | 21.25 | 22.45 | 22.45 | 4.22% | 23,329 |
| Jul 9, 2025 | 21.96 | 23.54 | 21.02 | 21.54 | 21.54 | -1.57% | 33,809 |
| Jul 8, 2025 | 19.50 | 22.88 | 19.32 | 21.88 | 21.88 | 16.52% | 73,137 |
| Jul 7, 2025 | 18.89 | 18.89 | 17.77 | 18.78 | 18.78 | -4.67% | 34,308 |
| Jul 3, 2025 | 18.25 | 20.45 | 18.25 | 19.70 | 19.70 | 10.74% | 33,713 |
| Jul 2, 2025 | 17.56 | 17.79 | 17.13 | 17.79 | 17.79 | 0.74% | 13,670 |
| Jul 1, 2025 | 18.50 | 18.50 | 16.82 | 17.66 | 17.66 | -6.95% | 39,661 |
| Jun 30, 2025 | 19.49 | 19.49 | 18.58 | 18.98 | 18.98 | -1.25% | 8,966 |
| Jun 27, 2025 | 20.25 | 20.25 | 18.58 | 19.22 | 19.22 | -5.78% | 22,429 |
| Jun 26, 2025 | 19.81 | 20.75 | 19.68 | 20.40 | 20.40 | 4.13% | 13,508 |
| Jun 25, 2025 | 19.91 | 20.04 | 19.20 | 19.59 | 19.59 | -2.49% | 17,219 |
| Jun 24, 2025 | 20.13 | 20.47 | 19.70 | 20.09 | 20.09 | 1.77% | 25,081 |
| Jun 23, 2025 | 19.80 | 20.60 | 18.94 | 19.74 | 19.74 | -4.45% | 35,878 |
| Jun 20, 2025 | 21.90 | 21.90 | 19.82 | 20.66 | 20.66 | -1.15% | 59,824 |