GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
13.34
+0.55 (4.30%)
Apr 1, 2025, 4:00 PM EDT - Market closed
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 18.96 | 20.78 | 18.81 | 20.41 | 20.41 | 14.21% | 93,663 |
| Feb 14, 2025 | 17.54 | 18.21 | 17.42 | 17.87 | 17.87 | 7.59% | 54,878 |
| Feb 13, 2025 | 15.33 | 16.63 | 15.33 | 16.61 | 16.61 | 9.13% | 74,671 |
| Feb 12, 2025 | 14.44 | 15.55 | 13.80 | 15.22 | 15.22 | -5.17% | 80,216 |
| Feb 11, 2025 | 16.19 | 16.65 | 15.95 | 16.05 | 16.05 | -4.18% | 69,153 |
| Feb 10, 2025 | 15.75 | 16.78 | 15.75 | 16.75 | 16.75 | 7.86% | 49,316 |
| Feb 7, 2025 | 16.58 | 16.70 | 15.28 | 15.53 | 15.53 | -4.37% | 27,618 |
| Feb 6, 2025 | 16.46 | 16.89 | 16.02 | 16.24 | 16.24 | 1.69% | 31,499 |
| Feb 5, 2025 | 14.95 | 15.97 | 14.91 | 15.97 | 15.97 | 6.89% | 41,787 |
| Feb 4, 2025 | 14.46 | 15.19 | 14.46 | 14.94 | 14.94 | 1.36% | 40,209 |
| Feb 3, 2025 | 14.40 | 15.18 | 14.24 | 14.74 | 14.74 | -2.90% | 31,236 |
| Jan 31, 2025 | 15.26 | 16.22 | 15.18 | 15.18 | 15.18 | -2.88% | 123,894 |
| Jan 30, 2025 | 15.09 | 15.88 | 15.00 | 15.63 | 15.63 | 7.28% | 77,552 |
| Jan 29, 2025 | 14.86 | 14.96 | 14.18 | 14.57 | 14.57 | 1.75% | 72,976 |
| Jan 28, 2025 | 15.79 | 15.79 | 14.26 | 14.32 | 14.32 | -6.19% | 103,132 |
| Jan 27, 2025 | 16.73 | 17.08 | 14.27 | 15.27 | 15.27 | -23.52% | 93,606 |
| Jan 24, 2025 | 20.74 | 20.74 | 19.76 | 19.96 | 19.96 | -2.92% | 19,937 |
| Jan 23, 2025 | 20.67 | 21.10 | 20.00 | 20.56 | 20.56 | -8.09% | 40,250 |
| Jan 22, 2025 | 22.47 | 22.74 | 21.83 | 22.37 | 22.37 | -0.36% | 21,692 |
| Jan 21, 2025 | 20.89 | 22.72 | 20.89 | 22.45 | 22.45 | 6.90% | 29,890 |