GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
22.45
+1.45 (6.90%)
At close: Jan 21, 2025, 4:00 PM
22.47
+0.02 (0.09%)
After-hours: Jan 21, 2025, 7:25 PM EST
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 20.89 | 22.72 | 20.89 | 22.45 | 22.45 | 6.90% | 29,890 |
| Jan 17, 2025 | 20.08 | 21.08 | 20.00 | 21.00 | 21.00 | 5.46% | 25,827 |
| Jan 16, 2025 | 20.56 | 20.67 | 19.59 | 19.91 | 19.91 | -0.98% | 19,150 |
| Jan 15, 2025 | 18.79 | 20.32 | 18.79 | 20.11 | 20.11 | 12.10% | 33,414 |
| Jan 14, 2025 | 17.55 | 17.95 | 17.24 | 17.94 | 17.94 | 4.48% | 51,059 |
| Jan 13, 2025 | 17.37 | 17.37 | 16.23 | 17.17 | 17.17 | -8.62% | 26,551 |
| Jan 10, 2025 | 18.22 | 19.11 | 17.87 | 18.79 | 18.79 | -0.11% | 39,168 |
| Jan 8, 2025 | 20.33 | 20.34 | 18.46 | 18.81 | 18.81 | -5.00% | 44,602 |
| Jan 7, 2025 | 20.33 | 21.59 | 19.53 | 19.80 | 19.80 | 5.26% | 139,918 |
| Jan 6, 2025 | 17.46 | 19.50 | 17.46 | 18.81 | 18.81 | 21.01% | 68,932 |
| Jan 3, 2025 | 14.85 | 15.64 | 14.80 | 15.54 | 15.54 | 5.85% | 51,448 |
| Jan 2, 2025 | 13.97 | 14.69 | 13.97 | 14.69 | 14.69 | 7.40% | 25,206 |
| Dec 31, 2024 | 14.14 | 14.40 | 13.66 | 13.67 | 13.67 | -3.00% | 50,223 |
| Dec 30, 2024 | 14.30 | 14.54 | 13.84 | 14.10 | 14.10 | -6.96% | 43,615 |
| Dec 27, 2024 | 15.24 | 15.32 | 14.90 | 15.15 | 15.15 | -3.18% | 27,891 |
| Dec 26, 2024 | 15.22 | 15.88 | 15.11 | 15.65 | 15.65 | 1.28% | 48,696 |
| Dec 24, 2024 | 15.57 | 15.57 | 15.09 | 15.45 | 15.45 | -1.02% | 33,567 |
| Dec 23, 2024 | 15.70 | 15.93 | 15.15 | 15.61 | 15.61 | -0.41% | 45,592 |
| 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 |