GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
3.120
+0.660 (26.83%)
At close: Feb 6, 2026, 4:00 PM EST
3.100
-0.020 (-0.64%)
After-hours: Feb 6, 2026, 6:19 PM EST
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.56 | 3.15 | 2.55 | 3.12 | 3.12 | 26.83% | 262,227 |
| Feb 5, 2026 | 2.78 | 2.87 | 2.46 | 2.46 | 2.46 | -16.24% | 470,211 |
| Feb 4, 2026 | 3.10 | 3.14 | 2.78 | 2.94 | 2.94 | -2.26% | 262,385 |
| Feb 3, 2026 | 2.92 | 3.05 | 2.82 | 3.01 | 3.00 | 4.12% | 428,413 |
| Feb 2, 2026 | 3.38 | 3.38 | 2.87 | 2.89 | 2.89 | -14.39% | 421,398 |
| Jan 30, 2026 | 3.43 | 3.62 | 3.29 | 3.37 | 3.37 | -4.45% | 226,916 |
| Jan 29, 2026 | 3.30 | 3.58 | 3.20 | 3.53 | 3.53 | 7.56% | 262,021 |
| Jan 28, 2026 | 3.45 | 3.74 | 3.26 | 3.28 | 3.28 | -1.20% | 384,122 |
| Jan 27, 2026 | 3.14 | 3.37 | 3.07 | 3.32 | 3.32 | 6.07% | 211,403 |
| Jan 26, 2026 | 3.37 | 3.60 | 3.12 | 3.13 | 3.13 | -7.72% | 241,437 |
| Jan 23, 2026 | 3.57 | 3.62 | 3.30 | 3.39 | 3.39 | -6.56% | 282,995 |
| Jan 22, 2026 | 3.71 | 4.08 | 3.63 | 3.63 | 3.63 | -0.27% | 307,899 |
| Jan 21, 2026 | 2.78 | 3.74 | 2.78 | 3.64 | 3.64 | 33.82% | 735,855 |
| Jan 20, 2026 | 2.69 | 2.74 | 2.56 | 2.72 | 2.72 | -6.85% | 419,458 |
| Jan 16, 2026 | 2.93 | 2.94 | 2.83 | 2.92 | 2.92 | 1.04% | 283,494 |
| Jan 15, 2026 | 3.37 | 3.39 | 2.88 | 2.89 | 2.89 | -14.50% | 446,083 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.29 | 3.38 | 3.38 | -2.03% | 294,874 |
| Jan 13, 2026 | 3.65 | 3.69 | 3.31 | 3.45 | 3.45 | -5.09% | 227,107 |
| 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 |