GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
21.90
+0.39 (1.83%)
At close: Aug 5, 2025, 4:00 PM
18.48
-3.42 (-15.61%)
After-hours: Aug 5, 2025, 6:57 PM EDT
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22.03 | 22.50 | 21.19 | 21.90 | 21.90 | 1.83% | 69,180 |
| Aug 4, 2025 | 22.30 | 22.50 | 21.30 | 21.50 | 21.50 | -1.14% | 29,060 |
| Aug 1, 2025 | 21.20 | 21.75 | 19.88 | 21.75 | 21.75 | -3.20% | 34,958 |
| Jul 31, 2025 | 23.20 | 23.63 | 22.41 | 22.47 | 22.47 | -3.06% | 21,713 |
| Jul 30, 2025 | 24.36 | 24.60 | 22.50 | 23.18 | 23.18 | -5.43% | 56,297 |
| Jul 29, 2025 | 28.72 | 28.72 | 24.16 | 24.51 | 24.51 | -15.53% | 88,839 |
| Jul 28, 2025 | 31.58 | 31.58 | 28.66 | 29.02 | 29.02 | -9.11% | 34,014 |
| Jul 25, 2025 | 33.60 | 33.60 | 31.00 | 31.92 | 31.92 | -4.18% | 33,880 |
| Jul 24, 2025 | 34.52 | 34.95 | 31.67 | 33.31 | 33.31 | -6.04% | 58,781 |
| Jul 23, 2025 | 37.51 | 40.95 | 34.84 | 35.45 | 35.45 | -3.35% | 163,915 |
| Jul 22, 2025 | 29.10 | 37.00 | 28.77 | 36.68 | 36.68 | 22.57% | 196,037 |
| Jul 21, 2025 | 35.36 | 37.28 | 29.01 | 29.93 | 29.93 | -14.50% | 189,226 |
| Jul 18, 2025 | 34.85 | 39.42 | 30.74 | 35.00 | 35.00 | -6.59% | 290,950 |
| Jul 17, 2025 | 35.34 | 41.67 | 31.93 | 37.47 | 37.47 | 73.01% | 1,281,623 |
| Jul 16, 2025 | 21.83 | 21.90 | 20.70 | 21.66 | 21.66 | -3.03% | 19,109 |
| Jul 15, 2025 | 21.77 | 23.14 | 21.77 | 22.34 | 22.34 | 4.42% | 25,400 |
| Jul 14, 2025 | 21.07 | 21.53 | 21.00 | 21.39 | 21.39 | -1.16% | 13,084 |
| Jul 11, 2025 | 22.08 | 22.62 | 21.44 | 21.64 | 21.64 | -3.61% | 5,756 |
| Jul 10, 2025 | 22.09 | 22.45 | 21.25 | 22.45 | 22.45 | 4.22% | 23,329 |
| Jul 9, 2025 | 21.96 | 23.54 | 21.02 | 21.54 | 21.54 | -1.57% | 33,809 |
| Jul 8, 2025 | 19.50 | 22.88 | 19.32 | 21.88 | 21.88 | 16.52% | 73,137 |
| Jul 7, 2025 | 18.89 | 18.89 | 17.77 | 18.78 | 18.78 | -4.67% | 34,308 |
| Jul 3, 2025 | 18.25 | 20.45 | 18.25 | 19.70 | 19.70 | 10.74% | 33,713 |
| Jul 2, 2025 | 17.56 | 17.79 | 17.13 | 17.79 | 17.79 | 0.74% | 13,670 |
| Jul 1, 2025 | 18.50 | 18.50 | 16.82 | 17.66 | 17.66 | -6.95% | 39,661 |
| Jun 30, 2025 | 19.49 | 19.49 | 18.58 | 18.98 | 18.98 | -1.25% | 8,966 |
| Jun 27, 2025 | 20.25 | 20.25 | 18.58 | 19.22 | 19.22 | -5.78% | 22,429 |
| Jun 26, 2025 | 19.81 | 20.75 | 19.68 | 20.40 | 20.40 | 4.13% | 13,508 |
| Jun 25, 2025 | 19.91 | 20.04 | 19.20 | 19.59 | 19.59 | -2.49% | 17,219 |
| Jun 24, 2025 | 20.13 | 20.47 | 19.70 | 20.09 | 20.09 | 1.77% | 25,081 |
| Jun 23, 2025 | 19.80 | 20.60 | 18.94 | 19.74 | 19.74 | -4.45% | 35,878 |
| Jun 20, 2025 | 21.90 | 21.90 | 19.82 | 20.66 | 20.66 | -1.15% | 59,824 |
| Jun 18, 2025 | 20.58 | 21.25 | 20.37 | 20.90 | 20.90 | 4.71% | 40,560 |
| Jun 17, 2025 | 20.40 | 21.05 | 19.50 | 19.96 | 19.96 | 0.81% | 15,279 |
| Jun 16, 2025 | 19.64 | 21.68 | 19.60 | 19.80 | 19.80 | 3.66% | 28,471 |
| Jun 13, 2025 | 19.09 | 19.81 | 18.84 | 19.10 | 19.10 | -4.74% | 13,470 |
| Jun 12, 2025 | 19.90 | 20.20 | 19.50 | 20.05 | 20.05 | -2.10% | 32,723 |
| Jun 11, 2025 | 21.27 | 21.27 | 19.95 | 20.48 | 20.48 | -0.10% | 70,629 |
| Jun 10, 2025 | 21.62 | 21.62 | 20.50 | 20.50 | 20.50 | -3.35% | 76,181 |
| Jun 9, 2025 | 20.29 | 21.85 | 19.75 | 21.21 | 21.21 | 6.10% | 45,065 |
| Jun 6, 2025 | 20.23 | 20.35 | 19.43 | 19.99 | 19.99 | 1.78% | 21,312 |
| Jun 5, 2025 | 20.76 | 20.76 | 18.55 | 19.64 | 19.64 | -9.03% | 60,136 |
| Jun 4, 2025 | 21.42 | 21.59 | 19.66 | 21.59 | 21.59 | 3.60% | 21,808 |
| Jun 3, 2025 | 20.80 | 21.05 | 20.20 | 20.84 | 20.84 | - | 11,122 |
| Jun 2, 2025 | 21.63 | 21.84 | 19.40 | 20.84 | 20.84 | -2.84% | 148,611 |
| May 30, 2025 | 23.55 | 23.74 | 21.21 | 21.45 | 21.45 | -15.88% | 50,056 |
| May 29, 2025 | 30.10 | 30.10 | 24.50 | 25.50 | 25.50 | -15.45% | 39,165 |
| May 28, 2025 | 30.12 | 31.25 | 29.90 | 30.16 | 30.16 | -1.52% | 6,199 |
| May 27, 2025 | 30.03 | 30.62 | 28.37 | 30.62 | 30.62 | 6.33% | 9,907 |
| May 23, 2025 | 29.30 | 29.76 | 28.50 | 28.80 | 28.80 | -7.84% | 10,982 |