GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
8.67
-0.14 (-1.59%)
At close: Apr 30, 2025, 4:00 PM
9.10
+0.43 (4.96%)
After-hours: Apr 30, 2025, 4:34 PM EDT
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 8.05 | 8.86 | 8.01 | 8.81 | 8.81 | - | 97,627 |
| Apr 29, 2025 | 9.03 | 9.06 | 8.73 | 8.81 | 8.81 | -4.24% | 111,288 |
| Apr 28, 2025 | 9.22 | 9.43 | 8.86 | 9.20 | 9.20 | -3.06% | 69,213 |
| Apr 25, 2025 | 9.02 | 9.58 | 8.86 | 9.49 | 9.49 | 6.03% | 239,550 |
| Apr 24, 2025 | 8.29 | 8.98 | 8.15 | 8.95 | 8.95 | 12.30% | 122,235 |
| Apr 23, 2025 | 8.21 | 8.49 | 7.90 | 7.97 | 7.97 | 7.70% | 160,929 |
| Apr 22, 2025 | 6.92 | 7.44 | 6.88 | 7.40 | 7.40 | 9.79% | 187,189 |
| Apr 21, 2025 | 6.98 | 6.98 | 6.50 | 6.74 | 6.74 | -5.87% | 76,609 |
| Apr 17, 2025 | 7.53 | 7.53 | 6.78 | 7.16 | 7.16 | -1.65% | 94,455 |
| Apr 16, 2025 | 7.00 | 7.50 | 6.82 | 7.28 | 7.28 | -4.59% | 100,613 |
| Apr 15, 2025 | 7.69 | 8.02 | 7.54 | 7.63 | 7.63 | -0.26% | 93,933 |
| Apr 14, 2025 | 8.43 | 8.43 | 7.47 | 7.65 | 7.65 | 4.54% | 195,720 |
| Apr 11, 2025 | 7.28 | 7.48 | 6.80 | 7.32 | 7.32 | -1.90% | 149,321 |
| Apr 10, 2025 | 8.02 | 8.13 | 6.85 | 7.46 | 7.46 | -19.96% | 211,005 |
| Apr 9, 2025 | 6.90 | 9.42 | 6.41 | 9.32 | 9.32 | 37.06% | 435,983 |
| Apr 8, 2025 | 8.13 | 8.35 | 6.38 | 6.80 | 6.80 | -8.48% | 261,532 |
| Apr 7, 2025 | 6.50 | 8.20 | 6.04 | 7.43 | 7.43 | 11.39% | 347,916 |
| Apr 4, 2025 | 8.16 | 8.23 | 6.58 | 6.67 | 6.67 | -25.89% | 362,372 |
| Apr 3, 2025 | 11.58 | 11.69 | 9.00 | 9.00 | 9.00 | -32.33% | 454,589 |
| Apr 2, 2025 | 12.73 | 13.63 | 12.73 | 13.30 | 13.30 | -0.30% | 57,960 |
| Apr 1, 2025 | 13.09 | 13.37 | 12.66 | 13.34 | 13.34 | 4.30% | 58,472 |
| Mar 31, 2025 | 12.50 | 12.81 | 12.00 | 12.79 | 12.79 | -3.11% | 34,609 |
| Mar 28, 2025 | 13.88 | 13.94 | 12.98 | 13.20 | 13.20 | -6.05% | 60,320 |
| Mar 27, 2025 | 14.05 | 14.43 | 13.69 | 14.05 | 14.05 | -2.50% | 31,104 |
| Mar 26, 2025 | 15.48 | 15.80 | 14.10 | 14.41 | 14.41 | -4.32% | 49,347 |
| Mar 25, 2025 | 15.60 | 15.65 | 14.78 | 15.06 | 15.06 | -5.48% | 42,638 |
| Mar 24, 2025 | 15.69 | 16.40 | 15.65 | 15.93 | 15.93 | 4.62% | 70,304 |
| Mar 21, 2025 | 16.36 | 16.36 | 14.94 | 15.23 | 15.23 | -16.26% | 112,825 |
| Mar 20, 2025 | 18.00 | 18.69 | 18.00 | 18.19 | 18.19 | 1.89% | 195,311 |
| Mar 19, 2025 | 17.53 | 18.32 | 17.40 | 17.85 | 17.85 | 0.54% | 52,789 |
| Mar 18, 2025 | 17.90 | 18.26 | 17.30 | 17.76 | 17.76 | -2.82% | 48,384 |
| Mar 17, 2025 | 17.63 | 18.66 | 17.63 | 18.27 | 18.27 | 4.52% | 54,053 |
| Mar 14, 2025 | 16.91 | 18.07 | 16.91 | 17.48 | 17.48 | 12.56% | 51,480 |
| Mar 13, 2025 | 15.44 | 16.58 | 15.40 | 15.53 | 15.53 | -1.90% | 27,854 |
| Mar 12, 2025 | 14.86 | 16.12 | 14.86 | 15.83 | 15.83 | 14.52% | 23,618 |
| Mar 11, 2025 | 13.47 | 14.31 | 13.21 | 13.82 | 13.82 | 4.96% | 20,265 |
| Mar 10, 2025 | 14.05 | 14.40 | 12.77 | 13.17 | 13.17 | -12.86% | 25,348 |
| Mar 7, 2025 | 14.50 | 15.13 | 14.01 | 15.11 | 15.11 | 8.10% | 39,850 |
| Mar 6, 2025 | 14.48 | 15.21 | 13.92 | 13.98 | 13.98 | -10.44% | 34,017 |
| Mar 5, 2025 | 14.91 | 15.87 | 14.51 | 15.61 | 15.61 | 6.26% | 29,080 |
| Mar 4, 2025 | 14.28 | 15.38 | 13.30 | 14.69 | 14.69 | 1.52% | 65,524 |
| Mar 3, 2025 | 16.16 | 16.19 | 14.17 | 14.47 | 14.47 | -6.52% | 41,182 |
| Feb 28, 2025 | 14.69 | 15.64 | 14.33 | 15.48 | 15.48 | 3.82% | 28,915 |
| Feb 27, 2025 | 17.08 | 17.65 | 14.81 | 14.91 | 14.91 | -12.29% | 65,813 |
| Feb 26, 2025 | 16.40 | 17.56 | 16.31 | 17.00 | 17.00 | 10.25% | 39,293 |
| Feb 25, 2025 | 16.33 | 16.33 | 15.39 | 15.42 | 15.42 | -4.58% | 32,661 |
| Feb 24, 2025 | 17.84 | 17.92 | 16.16 | 16.16 | 16.16 | -7.39% | 32,448 |
| Feb 21, 2025 | 19.14 | 19.14 | 17.04 | 17.45 | 17.45 | -8.30% | 33,090 |
| Feb 20, 2025 | 19.60 | 19.63 | 18.90 | 19.03 | 19.03 | -2.46% | 27,246 |
| Feb 19, 2025 | 20.08 | 20.45 | 19.24 | 19.51 | 19.51 | -4.41% | 103,712 |