GraniteShares 2x Long P Daily ETF (PUL)
NASDAQ: PUL · Real-Time Price · USD
45.27
-1.41 (-3.03%)
At close: Aug 21, 2026, 4:00 PM EDT
45.14
-0.13 (-0.28%)
After-hours: Aug 21, 2026, 4:15 PM EDT
PUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.14 | 45.27 | 45.14 | 45.27 | 45.27 | -3.03% | 454 |
| Aug 20, 2026 | 47.77 | 47.77 | 46.68 | 46.68 | 46.68 | -3.48% | 528 |
| Aug 19, 2026 | 47.08 | 49.09 | 47.08 | 48.36 | 48.36 | -9.35% | 1,465 |
| Aug 18, 2026 | 52.59 | 53.35 | 52.59 | 53.35 | 53.35 | 0.73% | 982 |
| Aug 17, 2026 | 52.31 | 53.25 | 52.31 | 52.96 | 52.96 | -1.99% | 1,067 |
| Aug 14, 2026 | 53.81 | 54.21 | 53.00 | 54.04 | 54.04 | 0.91% | 5,056 |
| Aug 13, 2026 | 51.77 | 53.92 | 51.77 | 53.55 | 53.55 | 10.73% | 1,841 |
| Aug 12, 2026 | 48.40 | 48.40 | 48.15 | 48.36 | 48.36 | 4.31% | 1,490 |
| Aug 11, 2026 | 43.88 | 46.37 | 41.88 | 46.37 | 46.37 | 22.84% | 2,529 |
| Aug 10, 2026 | 36.16 | 38.35 | 36.16 | 37.75 | 37.75 | 18.12% | 3,266 |
| Aug 7, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.95 | 6.14% | 273 |
| Aug 6, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 7.94% | 684 |
| Aug 5, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.54% | 253 |
| Aug 4, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 10.30% | 297 |
| Aug 3, 2026 | 23.71 | 25.43 | 23.71 | 25.43 | 25.43 | 7.19% | 481 |
| Jul 31, 2026 | 23.40 | 23.72 | 23.27 | 23.72 | 23.72 | 5.75% | 1,270 |
| Jul 30, 2026 | 21.93 | 22.43 | 21.93 | 22.43 | 22.43 | 16.97% | 897 |
| 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 |