GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
10.65
-0.03 (-0.29%)
At close: Oct 28, 2025, 4:00 PM EDT
10.75
+0.10 (0.95%)
After-hours: Oct 28, 2025, 7:41 PM EDT
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.53 | 12.23 | 10.17 | 10.52 | - | -1.50% | 472,215 |
| Oct 27, 2025 | 11.36 | 11.36 | 10.60 | 10.68 | 10.68 | -3.78% | 147,192 |
| Oct 24, 2025 | 11.57 | 11.75 | 11.07 | 11.10 | 11.10 | -2.05% | 54,861 |
| Oct 23, 2025 | 11.17 | 11.85 | 11.01 | 11.33 | 11.33 | 1.54% | 89,484 |
| Oct 22, 2025 | 12.60 | 12.71 | 10.83 | 11.16 | 11.16 | -11.74% | 154,100 |
| Oct 21, 2025 | 12.80 | 13.48 | 12.62 | 12.65 | 12.65 | -1.78% | 73,123 |
| Oct 20, 2025 | 12.82 | 13.20 | 12.63 | 12.87 | 12.87 | 1.93% | 70,392 |
| Oct 17, 2025 | 13.94 | 13.94 | 12.57 | 12.63 | 12.63 | -9.03% | 101,823 |
| Oct 16, 2025 | 15.46 | 15.60 | 13.83 | 13.88 | 13.88 | -9.99% | 46,043 |
| Oct 15, 2025 | 16.30 | 16.40 | 14.84 | 15.43 | 15.43 | -2.49% | 32,474 |
| Oct 14, 2025 | 14.54 | 16.30 | 14.13 | 15.82 | 15.82 | 5.18% | 96,996 |
| Oct 13, 2025 | 14.97 | 15.15 | 14.42 | 15.04 | 15.04 | 3.46% | 53,865 |
| Oct 10, 2025 | 15.64 | 16.10 | 14.50 | 14.54 | 14.54 | -6.24% | 92,026 |
| Oct 9, 2025 | 16.71 | 16.71 | 14.95 | 15.51 | 15.51 | -8.04% | 133,148 |
| Oct 8, 2025 | 15.84 | 16.88 | 15.57 | 16.86 | 16.86 | 4.91% | 102,875 |
| Oct 7, 2025 | 19.04 | 19.04 | 15.35 | 16.07 | 16.07 | -16.84% | 180,252 |
| Oct 6, 2025 | 20.02 | 21.31 | 19.24 | 19.33 | 19.33 | -5.88% | 115,654 |
| Oct 3, 2025 | 19.41 | 20.95 | 18.75 | 20.53 | 20.53 | 5.74% | 109,603 |
| Oct 2, 2025 | 19.75 | 20.66 | 18.69 | 19.42 | 19.42 | -1.72% | 96,412 |
| Oct 1, 2025 | 18.95 | 19.80 | 18.95 | 19.76 | 19.76 | 3.54% | 48,324 |
| Sep 30, 2025 | 19.52 | 19.85 | 17.88 | 19.08 | 19.08 | -2.24% | 82,739 |
| Sep 29, 2025 | 19.69 | 20.00 | 18.99 | 19.52 | 19.52 | 0.57% | 84,420 |
| Sep 26, 2025 | 18.19 | 20.18 | 17.93 | 19.41 | 19.41 | 8.30% | 128,326 |
| Sep 25, 2025 | 17.01 | 18.66 | 16.44 | 17.92 | 17.92 | 0.44% | 123,846 |
| Sep 24, 2025 | 17.44 | 18.58 | 16.38 | 17.85 | 17.85 | 6.19% | 182,298 |
| Sep 23, 2025 | 17.09 | 19.27 | 16.68 | 16.80 | 16.80 | -1.09% | 253,934 |
| Sep 22, 2025 | 15.12 | 17.02 | 14.65 | 16.99 | 16.99 | 12.26% | 223,321 |
| Sep 19, 2025 | 14.36 | 15.20 | 13.91 | 15.14 | 15.14 | 5.65% | 153,845 |
| Sep 18, 2025 | 14.50 | 14.89 | 14.20 | 14.33 | 14.33 | 1.74% | 194,296 |
| Sep 17, 2025 | 13.32 | 15.49 | 12.89 | 14.08 | 14.08 | 5.73% | 332,237 |
| Sep 16, 2025 | 13.32 | 14.03 | 13.13 | 13.32 | 13.32 | -0.40% | 120,848 |
| Sep 15, 2025 | 12.92 | 13.60 | 12.64 | 13.37 | 13.37 | 5.06% | 102,328 |
| Sep 12, 2025 | 13.08 | 13.21 | 12.04 | 12.73 | 12.73 | -6.36% | 175,521 |
| Sep 11, 2025 | 13.07 | 14.04 | 12.87 | 13.59 | 13.59 | 4.68% | 239,297 |
| Sep 10, 2025 | 12.85 | 13.56 | 12.57 | 12.98 | 12.98 | 0.71% | 131,276 |
| Sep 9, 2025 | 11.62 | 13.21 | 11.62 | 12.89 | 12.89 | 10.13% | 324,086 |
| Sep 8, 2025 | 11.24 | 11.82 | 10.74 | 11.70 | 11.70 | 0.21% | 149,293 |
| Sep 5, 2025 | 9.30 | 12.00 | 9.30 | 11.68 | 11.68 | 27.05% | 600,981 |
| Sep 4, 2025 | 9.83 | 9.83 | 8.08 | 9.19 | 9.19 | -8.07% | 390,170 |
| Sep 3, 2025 | 11.39 | 11.96 | 9.86 | 10.00 | 10.00 | -9.16% | 232,665 |
| Sep 2, 2025 | 12.68 | 13.37 | 10.67 | 11.01 | 11.01 | -22.04% | 305,327 |
| 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 |