GraniteShares 2x Long LCID Daily ETF (LCDL)

NASDAQ: LCDL · Real-Time Price · USD

0.5950

+0.0427 (7.73%)

At close: Jun 18, 2026, 4:00 PM EDT

0.6000

+0.0050 (0.84%)

After-hours: Jun 18, 2026, 7:56 PM EDT

LCDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.57	0.61	0.53	0.60	0.60	7.73%	346,837
Jun 17, 2026	0.53	0.61	0.53	0.55	0.55	3.82%	737,722
Jun 16, 2026	0.56	0.58	0.51	0.53	0.53	-7.70%	615,888
Jun 15, 2026	0.59	0.63	0.58	0.58	0.58	0.59%	551,973
Jun 12, 2026	0.57	0.60	0.53	0.57	0.57	1.81%	756,169
Jun 11, 2026	0.48	0.57	0.44	0.56	0.56	18.11%	1,083,443
Jun 10, 2026	0.55	0.56	0.47	0.48	0.48	-16.27%	991,131
Jun 9, 2026	0.57	0.64	0.54	0.57	0.57	1.62%	767,549
Jun 8, 2026	0.58	0.59	0.54	0.56	0.56	-3.28%	851,593
Jun 5, 2026	0.70	0.71	0.57	0.58	0.58	-18.78%	1,587,116
Jun 4, 2026	0.72	0.75	0.71	0.71	0.71	-0.47%	420,772
Jun 3, 2026	0.79	0.80	0.71	0.72	0.72	-14.48%	1,137,618
Jun 2, 2026	0.98	1.02	0.84	0.84	0.84	-15.19%	594,976
Jun 1, 2026	0.91	1.06	0.91	0.99	0.99	4.35%	870,926
May 29, 2026	0.94	1.00	0.89	0.95	0.95	2.87%	650,411
May 28, 2026	0.86	0.96	0.83	0.92	0.92	6.02%	667,469
May 27, 2026	0.80	0.89	0.79	0.87	0.87	8.50%	734,451
May 26, 2026	0.78	0.86	0.78	0.80	0.80	5.82%	361,418
May 22, 2026	0.77	0.81	0.76	0.76	0.76	-0.71%	389,619
May 21, 2026	0.72	0.77	0.69	0.76	0.76	5.49%	421,712
May 20, 2026	0.72	0.74	0.70	0.72	0.72	1.98%	539,793
May 19, 2026	0.72	0.73	0.70	0.71	0.71	-3.85%	502,059
May 18, 2026	0.81	0.81	0.71	0.74	0.74	-10.22%	636,745
May 15, 2026	0.84	0.84	0.78	0.82	0.82	-6.52%	488,800
May 14, 2026	0.91	0.99	0.84	0.88	0.88	-4.02%	613,278
May 13, 2026	0.81	1.01	0.77	0.91	0.91	12.14%	1,033,561
May 12, 2026	0.80	0.83	0.78	0.81	0.81	-0.61%	458,553
May 11, 2026	0.88	0.88	0.77	0.82	0.82	-10.19%	849,450
May 8, 2026	0.84	0.92	0.81	0.91	0.91	9.53%	388,642
May 7, 2026	0.89	0.89	0.80	0.83	0.83	-4.06%	390,751
May 6, 2026	0.78	0.88	0.74	0.87	0.87	-2.00%	1,032,368
May 5, 2026	1.03	1.03	0.87	0.89	0.89	-13.11%	1,137,246
May 4, 2026	0.99	1.05	0.96	1.02	1.02	4.11%	871,241
May 1, 2026	0.92	1.00	0.90	0.98	0.98	5.59%	1,079,995
Apr 30, 2026	0.76	0.94	0.75	0.93	0.93	20.24%	1,276,706
Apr 29, 2026	0.79	0.79	0.73	0.77	0.77	-4.46%	1,088,750
Apr 28, 2026	0.79	0.85	0.78	0.81	0.81	-2.18%	1,402,825
Apr 27, 2026	0.89	0.90	0.82	0.83	0.83	-9.04%	1,441,327
Apr 24, 2026	0.94	0.96	0.89	0.91	0.91	-1.84%	851,530
Apr 23, 2026	1.13	1.13	0.90	0.92	0.92	-18.89%	2,619,397
Apr 22, 2026	1.20	1.22	1.12	1.14	1.14	-5.00%	2,119,427
Apr 21, 2026	1.24	1.38	1.17	1.20	1.20	9.09%	3,140,870
Apr 20, 2026	1.24	1.24	1.09	1.10	1.10	-13.73%	1,755,698
Apr 17, 2026	1.45	1.48	1.25	1.28	1.28	-10.84%	1,114,351
Apr 16, 2026	1.64	1.64	1.31	1.43	1.43	-12.54%	1,727,933
Apr 15, 2026	1.89	1.92	1.59	1.64	1.64	-13.49%	1,127,648
Apr 14, 2026	2.29	2.44	1.82	1.89	1.89	-8.25%	1,479,941
Apr 13, 2026	1.75	2.07	1.70	2.06	2.06	14.76%	719,373
Apr 10, 2026	1.94	1.98	1.79	1.80	1.80	-4.10%	287,900
Apr 9, 2026	1.89	1.96	1.83	1.87	1.87	-1.48%	389,712