GraniteShares 2x Long LCID Daily ETF (LCDL)

LCDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.89	0.89	0.80	0.83	0.83	-4.06%	390,501
May 6, 2026	0.78	0.88	0.74	0.87	0.87	-2.00%	1,032,151
May 5, 2026	1.03	1.03	0.87	0.89	0.89	-13.11%	1,098,280
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	-4.11%	287,900
Apr 9, 2026	1.89	1.96	1.83	1.87	1.87	-1.47%	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	-11.46%	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	1.43%	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	-5.00%	310,256
Mar 27, 2026	2.40	2.40	2.19	2.20	2.20	-10.06%	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	4.11%	119,442
Mar 20, 2026	2.65	2.73	2.52	2.56	2.55	-4.13%	195,036
Mar 19, 2026	2.50	2.71	2.44	2.67	2.67	6.22%	282,274
Mar 18, 2026	2.74	2.86	2.50	2.51	2.51	-7.07%	212,582
Mar 17, 2026	2.52	2.73	2.52	2.70	2.70	8.87%	210,058
Mar 16, 2026	2.56	2.63	2.43	2.48	2.48	-1.20%	241,449
Mar 13, 2026	2.54	2.58	2.40	2.51	2.51	1.21%	316,214
Mar 12, 2026	2.89	2.89	2.40	2.48	2.48	-15.36%	436,905
Mar 11, 2026	2.74	2.93	2.70	2.93	2.93	8.92%	222,435
Mar 10, 2026	2.88	3.13	2.69	2.69	2.69	-2.39%	384,176
Mar 9, 2026	2.35	2.80	2.35	2.76	2.76	11.81%	226,821
Mar 6, 2026	2.39	2.52	2.36	2.47	2.46	-1.00%	244,944
Mar 5, 2026	2.68	2.71	2.35	2.49	2.49	-8.22%	355,780
Mar 4, 2026	2.74	2.75	2.56	2.71	2.71	2.73%	290,089
Mar 3, 2026	2.51	2.77	2.48	2.64	2.64	1.07%	340,170
Mar 2, 2026	2.38	2.64	2.31	2.61	2.61	0.11%	165,145
Feb 27, 2026	2.77	2.77	2.49	2.61	2.61	-10.00%	251,047
Feb 26, 2026	2.72	2.97	2.68	2.90	2.90	6.23%	282,429

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.