GraniteShares 2x Long LCID Daily ETF (LCDL)

LCDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.80	0.89	0.79	0.87	0.87	8.50%	734,167
May 26, 2026	0.78	0.86	0.78	0.80	0.80	5.82%	360,861
May 22, 2026	0.77	0.81	0.76	0.76	0.76	-0.71%	387,877
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
Apr 8, 2026	2.16	2.18	1.89	1.90	1.90	-0.78%	312,904
Apr 7, 2026	2.11	2.11	1.82	1.92	1.92	-11.14%	899,504
Apr 6, 2026	2.33	2.37	2.04	2.16	2.16	-11.47%	699,883
Apr 2, 2026	2.15	2.45	2.14	2.43	2.43	7.13%	247,930
Apr 1, 2026	2.32	2.37	2.25	2.27	2.27	1.44%	221,154
Mar 31, 2026	2.17	2.30	2.11	2.24	2.24	7.18%	368,993
Mar 30, 2026	2.24	2.27	2.04	2.09	2.09	-5.02%	310,256
Mar 27, 2026	2.40	2.40	2.19	2.20	2.20	-10.03%	227,001
Mar 26, 2026	2.76	2.76	2.40	2.45	2.45	-14.51%	214,229
Mar 25, 2026	2.79	2.95	2.78	2.86	2.86	6.16%	120,474
Mar 24, 2026	2.61	2.79	2.60	2.70	2.70	1.32%	138,703
Mar 23, 2026	2.62	2.80	2.62	2.66	2.66	4.12%	119,442
Mar 20, 2026	2.65	2.73	2.52	2.56	2.55	-4.15%	195,036
Mar 19, 2026	2.50	2.71	2.44	2.67	2.67	6.25%	282,274
Mar 18, 2026	2.74	2.86	2.50	2.51	2.51	-7.09%	212,582
Mar 17, 2026	2.52	2.73	2.52	2.70	2.70	8.87%	210,058

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.