GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
33.67
-4.83 (-12.55%)
At close: May 21, 2025, 4:00 PM
33.50
-0.17 (-0.50%)
After-hours: May 21, 2025, 7:56 PM EDT
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 36.55 | 37.38 | 33.51 | 33.67 | 33.67 | -12.55% | 16,440 |
| May 20, 2025 | 32.97 | 39.13 | 32.97 | 38.50 | 38.50 | 19.53% | 22,409 |
| May 19, 2025 | 32.70 | 32.89 | 31.01 | 32.21 | 32.21 | -10.62% | 16,199 |
| May 16, 2025 | 35.90 | 36.51 | 35.20 | 36.04 | 36.04 | 11.67% | 5,289 |
| May 15, 2025 | 34.10 | 34.15 | 32.00 | 32.27 | 32.27 | -5.20% | 8,623 |
| May 14, 2025 | 32.47 | 34.78 | 31.90 | 34.04 | 34.04 | 7.31% | 10,750 |
| May 13, 2025 | 31.01 | 32.03 | 30.01 | 31.72 | 31.72 | 3.19% | 4,452 |
| May 12, 2025 | 30.91 | 33.05 | 28.90 | 30.74 | 30.74 | 7.56% | 6,814 |
| May 9, 2025 | 25.65 | 28.58 | 25.65 | 28.58 | 28.58 | 16.08% | 6,785 |
| May 8, 2025 | 24.49 | 25.08 | 24.32 | 24.62 | 24.62 | 6.02% | 4,677 |
| May 7, 2025 | 25.82 | 25.82 | 22.90 | 23.22 | 23.22 | -5.56% | 9,051 |
| May 6, 2025 | 26.22 | 26.30 | 24.59 | 24.59 | 24.59 | -4.50% | 3,788 |
| May 5, 2025 | 26.82 | 26.82 | 25.63 | 25.75 | 25.75 | -11.78% | 5,662 |
| May 2, 2025 | 28.94 | 30.01 | 28.67 | 29.19 | 29.19 | -0.44% | 3,466 |
| May 1, 2025 | 29.83 | 30.85 | 29.32 | 29.32 | 29.32 | 1.84% | 7,117 |
| Apr 30, 2025 | 27.83 | 29.00 | 26.75 | 28.79 | 28.79 | -4.98% | 10,035 |
| Apr 29, 2025 | 28.58 | 30.30 | 28.32 | 30.30 | 30.30 | 2.15% | 9,810 |
| Apr 28, 2025 | 30.89 | 30.89 | 29.27 | 29.66 | 29.66 | 2.46% | 7,198 |
| Apr 25, 2025 | 27.65 | 28.95 | 27.65 | 28.95 | 28.95 | 4.53% | 1,722 |
| Apr 24, 2025 | 28.53 | 28.75 | 27.70 | 27.70 | 27.70 | 4.69% | 7,811 |
| Apr 23, 2025 | 27.43 | 28.70 | 25.85 | 26.45 | 26.45 | 5.35% | 15,048 |