GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
13.09
-0.30 (-2.24%)
At close: May 22, 2025, 4:00 PM
12.69
-0.40 (-3.06%)
Pre-market: May 23, 2025, 7:44 AM EDT
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 13.30 | 13.75 | 12.99 | 13.09 | 13.09 | -2.24% | 9,363 |
| May 21, 2025 | 14.19 | 14.24 | 13.26 | 13.39 | 13.39 | -4.70% | 457,406 |
| May 20, 2025 | 13.96 | 14.19 | 13.81 | 14.05 | 14.05 | -1.26% | 16,656 |
| May 19, 2025 | 13.60 | 14.29 | 13.59 | 14.23 | 14.23 | 1.57% | 64,087 |
| May 16, 2025 | 13.40 | 14.09 | 13.40 | 14.01 | 14.01 | 4.24% | 35,626 |
| May 15, 2025 | 12.98 | 13.44 | 12.46 | 13.44 | 13.44 | 2.44% | 58,876 |
| May 14, 2025 | 13.68 | 13.94 | 13.10 | 13.12 | 13.12 | -4.30% | 62,260 |
| May 13, 2025 | 12.66 | 13.92 | 12.66 | 13.71 | 13.71 | 9.24% | 64,719 |
| May 12, 2025 | 12.74 | 13.00 | 12.48 | 12.55 | 12.55 | 15.24% | 87,974 |
| May 9, 2025 | 10.85 | 10.96 | 10.65 | 10.89 | 10.89 | 1.40% | 31,210 |
| May 8, 2025 | 10.67 | 10.97 | 10.34 | 10.74 | 10.74 | 5.82% | 92,372 |
| May 7, 2025 | 9.71 | 10.16 | 9.55 | 10.15 | 10.15 | 5.39% | 50,548 |
| May 6, 2025 | 9.39 | 9.75 | 9.16 | 9.63 | 9.63 | 0.21% | 30,618 |
| May 5, 2025 | 9.39 | 9.76 | 9.31 | 9.61 | 9.61 | -0.72% | 35,934 |
| May 2, 2025 | 9.54 | 9.86 | 9.32 | 9.68 | 9.68 | 7.32% | 46,442 |
| May 1, 2025 | 9.37 | 9.48 | 8.99 | 9.02 | 9.02 | 2.38% | 60,784 |
| 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 |