GraniteShares 2x Long P Daily ETF (PUL)
NASDAQ: PUL · Real-Time Price · USD
19.18
-2.11 (-9.90%)
At close: Jul 29, 2026, 4:00 PM EDT
19.18
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:15 PM EDT
PUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -9.90% | 174 |
| Jul 28, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.63% | 187 |
| Jul 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.08 | -0.61% | 282 |
| Jul 24, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.85% | 115 |
| Jul 23, 2026 | 22.06 | 22.64 | 22.06 | 22.64 | 22.64 | 0.44% | 205 |
| Jul 22, 2026 | 22.34 | 22.54 | 22.32 | 22.54 | 22.54 | 1.53% | 821 |
| Jul 21, 2026 | 22.14 | 22.20 | 22.14 | 22.20 | 22.20 | 12.77% | 133 |
| Jul 20, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.65% | 12 |
| Jul 17, 2026 | 19.52 | 19.52 | 19.01 | 19.37 | 19.37 | 3.19% | 873 |
| Jul 16, 2026 | 18.75 | 18.77 | 18.75 | 18.77 | 18.77 | -7.22% | 142 |
| Jul 15, 2026 | 20.67 | 20.67 | 19.03 | 20.23 | 20.23 | -16.61% | 2,133 |
| Jul 14, 2026 | 24.03 | 24.83 | 24.03 | 24.26 | 24.26 | 4.43% | 1,337 |
| Jul 13, 2026 | 23.31 | 23.38 | 23.17 | 23.23 | 23.23 | -9.99% | 609 |
| Jul 10, 2026 | 26.11 | 26.32 | 25.81 | 25.81 | 25.81 | -4.32% | 1,749 |
| Jul 9, 2026 | 26.46 | 27.31 | 25.65 | 26.97 | 26.97 | 8.44% | 5,358 |
| Jul 8, 2026 | 30.28 | 30.28 | 24.87 | 24.87 | 24.87 | -1.43% | 149 |