Skip to main content
logo
GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
19.41
+1.49 (8.32%)
At close: Sep 26, 2025, 4:00 PM EDT
19.82
+0.41 (2.11%)
Pre-market: Sep 29, 2025, 9:16 AM EDT

LCDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.1920.1817.9319.4119.418.30%128,326
Sep 25, 202517.0118.6616.4417.9217.920.44%123,846
Sep 24, 202517.4418.5816.3817.8517.856.19%182,298
Sep 23, 202517.0919.2716.6816.8016.80-1.09%253,934
Sep 22, 202515.1217.0214.6516.9916.9912.26%223,321
Sep 19, 202514.3615.2013.9115.1415.145.65%153,845
Sep 18, 202514.5014.8914.2014.3314.331.74%194,296
Sep 17, 202513.3215.4912.8914.0814.085.73%332,237
Sep 16, 202513.3214.0313.1313.3213.32-0.40%120,848
Sep 15, 202512.9213.6012.6413.3713.375.06%102,328
Sep 12, 202513.0813.2112.0412.7312.73-6.36%175,521
Sep 11, 202513.0714.0412.8713.5913.594.68%239,297
Sep 10, 202512.8513.5612.5712.9812.980.71%131,276
Sep 9, 202511.6213.2111.6212.8912.8910.13%324,086
Sep 8, 202511.2411.8210.7411.7011.700.21%149,293
Sep 5, 20259.3012.009.3011.6811.6827.05%600,981
Sep 4, 20259.839.838.089.199.19-8.07%390,170
Sep 3, 202511.3911.969.8610.0010.00-9.16%232,665
Sep 2, 202512.6813.3710.6711.0111.01-22.04%305,327
Aug 29, 202515.1115.1113.7614.1214.12-8.40%130,620
Aug 28, 202515.4415.8014.8115.4215.42-0.73%81,503
Aug 27, 202515.9616.3415.3715.5315.53-3.10%75,366
Aug 26, 202515.8217.0915.6416.0316.032.20%128,535
Aug 25, 202515.0015.9714.7815.6815.686.10%227,511
Aug 22, 202515.2615.8514.1014.7814.78-6.37%117,525
Aug 21, 202515.7915.9415.5315.7915.790.03%13,968
Aug 20, 202516.1416.1815.3415.7815.78-3.80%64,553
Aug 19, 202517.1617.4716.1416.4116.41-4.60%65,140
Aug 18, 202517.6317.6716.9417.2017.20-0.41%39,618
Aug 15, 202518.2718.3817.1817.2717.27-5.72%35,088
Aug 14, 202518.8519.7418.0718.3218.32-8.03%47,851
Aug 13, 202518.6519.9217.9319.9219.926.24%135,318
Aug 12, 202518.0018.9917.3618.7518.757.43%104,327
Aug 11, 202517.2118.5816.7517.4517.454.67%82,749
Aug 8, 202517.0717.1016.5016.6716.67-2.55%65,395
Aug 7, 202517.5317.7516.9217.1117.11-1.69%77,367
Aug 6, 202518.1318.7217.0717.4017.40-20.54%98,130
Aug 5, 202522.0322.5021.1921.9021.901.83%69,180
Aug 4, 202522.3022.5021.3021.5021.50-1.14%29,060
Aug 1, 202521.2021.7519.8821.7521.75-3.20%34,958
Jul 31, 202523.2023.6322.4122.4722.47-3.06%21,713
Jul 30, 202524.3624.6022.5023.1823.18-5.43%56,297
Jul 29, 202528.7228.7224.1624.5124.51-15.53%88,839
Jul 28, 202531.5831.5828.6629.0229.02-9.11%34,014
Jul 25, 202533.6033.6031.0031.9231.92-4.18%33,880
Jul 24, 202534.5234.9531.6733.3133.31-6.04%58,781
Jul 23, 202537.5140.9534.8435.4535.45-3.35%163,915
Jul 22, 202529.1037.0028.7736.6836.6822.57%196,037
Jul 21, 202535.3637.2829.0129.9329.93-14.50%189,226
Jul 18, 202534.8539.4230.7435.0035.00-6.59%290,950