GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
15.67
+0.96 (6.56%)
At close: Dec 20, 2024, 4:00 PM
15.70
+0.03 (0.16%)
After-hours: Dec 20, 2024, 5:15 PM EST
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 14.02 | 15.70 | 13.61 | 15.68 | 15.68 | 6.56% | 130,727 |
| Dec 19, 2024 | 16.08 | 16.21 | 13.68 | 14.71 | 14.71 | -32.74% | 350,508 |
| Dec 18, 2024 | 24.63 | 25.50 | 21.67 | 21.87 | 21.87 | -9.13% | 157,349 |
| Dec 17, 2024 | 24.71 | 24.85 | 23.62 | 24.07 | 24.07 | 0.62% | 50,819 |
| Dec 16, 2024 | 22.90 | 25.02 | 22.41 | 23.92 | 23.92 | 11.26% | 139,367 |
| Dec 13, 2024 | 20.50 | 21.70 | 20.50 | 21.50 | 21.50 | 8.19% | 35,948 |
| Dec 12, 2024 | 21.29 | 21.29 | 19.65 | 19.87 | 19.87 | -7.29% | 23,005 |
| Dec 11, 2024 | 20.46 | 21.50 | 20.26 | 21.44 | 21.44 | 8.06% | 17,804 |
| Dec 10, 2024 | 22.15 | 22.15 | 19.59 | 19.84 | 19.84 | -9.21% | 13,102 |
| Dec 9, 2024 | 21.59 | 22.25 | 21.48 | 21.85 | 21.85 | 3.23% | 5,466 |
| Dec 6, 2024 | 21.29 | 21.48 | 20.67 | 21.17 | 21.17 | 0.45% | 8,119 |
| Dec 5, 2024 | 22.38 | 22.45 | 21.00 | 21.07 | 21.07 | -4.62% | 12,591 |
| Dec 4, 2024 | 20.99 | 22.13 | 20.98 | 22.09 | 22.09 | 6.88% | 2,986 |
| Dec 3, 2024 | 21.19 | 21.83 | 20.67 | 20.67 | 20.67 | 2.59% | 11,683 |
| Dec 2, 2024 | 20.05 | 20.52 | 19.90 | 20.15 | 20.15 | 1.23% | 4,063 |
| Nov 29, 2024 | 19.81 | 19.90 | 19.75 | 19.90 | 19.90 | -0.68% | 1,042 |
| Nov 27, 2024 | 20.80 | 20.80 | 19.67 | 20.04 | 20.04 | -6.86% | 5,272 |
| Nov 26, 2024 | 21.45 | 21.52 | 20.98 | 21.52 | 21.52 | -5.42% | 3,111 |
| Nov 25, 2024 | 22.44 | 23.36 | 22.44 | 22.75 | 22.75 | 3.60% | 5,486 |
| Nov 22, 2024 | 21.99 | 22.14 | 21.83 | 21.96 | 21.96 | -0.46% | 3,648 |
| Nov 21, 2024 | 21.20 | 22.18 | 21.17 | 22.06 | 22.06 | 9.15% | 5,020 |
| Nov 20, 2024 | 20.05 | 20.23 | 19.52 | 20.21 | 20.21 | 1.07% | 4,202 |
| Nov 19, 2024 | 19.65 | 20.03 | 19.65 | 20.00 | 20.00 | 0.45% | 1,336 |
| Nov 18, 2024 | 19.47 | 19.97 | 19.47 | 19.91 | 19.91 | 2.15% | 1,694 |
| Nov 15, 2024 | 19.49 | 19.49 | 19.37 | 19.49 | 19.49 | -5.58% | 299 |
| Nov 14, 2024 | 20.95 | 20.95 | 20.62 | 20.64 | 20.64 | -1.75% | 3,288 |
| Nov 13, 2024 | 21.24 | 21.38 | 21.01 | 21.01 | 21.01 | -7.98% | 4,326 |