GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
2.555
-0.110 (-4.15%)
At close: Mar 20, 2026, 4:00 PM EDT
2.670
+0.115 (4.50%)
After-hours: Mar 20, 2026, 7:59 PM EDT
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.65 | 2.73 | 2.52 | 2.56 | 2.55 | -4.13% | 194,684 |
| Mar 19, 2026 | 2.50 | 2.71 | 2.44 | 2.67 | 2.67 | 6.22% | 281,144 |
| Mar 18, 2026 | 2.74 | 2.86 | 2.50 | 2.51 | 2.51 | -7.07% | 212,382 |
| Mar 17, 2026 | 2.52 | 2.73 | 2.52 | 2.70 | 2.70 | 8.87% | 210,058 |
| Mar 16, 2026 | 2.56 | 2.63 | 2.43 | 2.48 | 2.48 | -1.20% | 241,449 |
| Mar 13, 2026 | 2.54 | 2.58 | 2.40 | 2.51 | 2.51 | 1.21% | 316,214 |
| Mar 12, 2026 | 2.89 | 2.89 | 2.40 | 2.48 | 2.48 | -15.36% | 436,905 |
| Mar 11, 2026 | 2.74 | 2.93 | 2.70 | 2.93 | 2.93 | 8.92% | 222,435 |
| Mar 10, 2026 | 2.88 | 3.13 | 2.69 | 2.69 | 2.69 | -2.39% | 384,176 |
| Mar 9, 2026 | 2.35 | 2.80 | 2.35 | 2.76 | 2.76 | 11.81% | 226,821 |
| Mar 6, 2026 | 2.39 | 2.52 | 2.36 | 2.47 | 2.46 | -1.00% | 244,944 |
| Mar 5, 2026 | 2.68 | 2.71 | 2.35 | 2.49 | 2.49 | -8.22% | 355,780 |
| Mar 4, 2026 | 2.74 | 2.75 | 2.56 | 2.71 | 2.71 | 2.73% | 290,089 |
| Mar 3, 2026 | 2.51 | 2.77 | 2.48 | 2.64 | 2.64 | 1.07% | 340,170 |
| Mar 2, 2026 | 2.38 | 2.64 | 2.31 | 2.61 | 2.61 | 0.11% | 165,145 |
| Feb 27, 2026 | 2.77 | 2.77 | 2.49 | 2.61 | 2.61 | -10.00% | 251,047 |
| Feb 26, 2026 | 2.72 | 2.97 | 2.68 | 2.90 | 2.90 | 6.23% | 282,429 |
| Feb 25, 2026 | 2.49 | 2.80 | 2.39 | 2.73 | 2.73 | 6.06% | 702,956 |
| Feb 24, 2026 | 2.34 | 2.61 | 2.28 | 2.57 | 2.57 | 9.53% | 477,879 |
| Feb 23, 2026 | 2.41 | 2.48 | 2.18 | 2.35 | 2.35 | -1.80% | 616,922 |
| Feb 20, 2026 | 2.47 | 2.56 | 2.38 | 2.39 | 2.39 | -4.59% | 398,387 |
| Feb 19, 2026 | 2.42 | 2.53 | 2.38 | 2.51 | 2.51 | -0.95% | 337,939 |
| Feb 18, 2026 | 2.61 | 2.69 | 2.48 | 2.53 | 2.53 | -1.86% | 278,232 |
| Feb 17, 2026 | 2.76 | 2.76 | 2.54 | 2.58 | 2.58 | -7.23% | 183,164 |
| Feb 13, 2026 | 2.80 | 2.99 | 2.76 | 2.78 | 2.78 | 7.37% | 235,438 |
| Feb 12, 2026 | 2.70 | 2.76 | 2.54 | 2.59 | 2.59 | -3.11% | 216,082 |
| Feb 11, 2026 | 3.23 | 3.23 | 2.62 | 2.67 | 2.67 | -15.25% | 565,328 |
| Feb 10, 2026 | 3.28 | 3.45 | 3.15 | 3.15 | 3.15 | -3.25% | 225,605 |
| Feb 9, 2026 | 3.03 | 3.34 | 3.01 | 3.26 | 3.26 | 4.49% | 209,459 |
| 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% | 492,610 |
| Feb 4, 2026 | 3.10 | 3.14 | 2.78 | 2.94 | 2.94 | -2.26% | 262,565 |
| 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 |