GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
2.610
-0.290 (-10.00%)
At close: Feb 27, 2026, 4:00 PM EST
2.590
-0.020 (-0.77%)
After-hours: Feb 27, 2026, 5:27 PM EST
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.77 | 2.77 | 2.49 | 2.61 | 2.61 | -10.00% | 250,534 |
| Feb 26, 2026 | 2.72 | 2.97 | 2.68 | 2.90 | 2.90 | 6.23% | 281,821 |
| Feb 25, 2026 | 2.49 | 2.80 | 2.39 | 2.73 | 2.73 | 6.06% | 702,526 |
| Feb 24, 2026 | 2.34 | 2.61 | 2.28 | 2.57 | 2.57 | 9.53% | 470,579 |
| Feb 23, 2026 | 2.41 | 2.48 | 2.18 | 2.35 | 2.35 | -1.80% | 601,478 |
| Feb 20, 2026 | 2.47 | 2.56 | 2.38 | 2.39 | 2.39 | -4.59% | 398,167 |
| Feb 19, 2026 | 2.42 | 2.53 | 2.38 | 2.51 | 2.51 | -0.95% | 336,823 |
| 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 |
| 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 |