GraniteShares 2x Long P Daily ETF (PUL)
NASDAQ: PUL · Real-Time Price · USD
70.37
+5.84 (9.06%)
At close: Oct 2, 2026, 4:00 PM EDT
71.00
+0.63 (0.89%)
After-hours: Oct 2, 2026, 5:48 PM EDT
PUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 68.77 | 70.38 | 68.10 | 70.37 | 70.37 | 9.05% | 5,953 |
| Oct 1, 2026 | 62.58 | 65.20 | 62.30 | 64.53 | 64.53 | 4.85% | 13,099 |
| Sep 30, 2026 | 62.45 | 62.65 | 61.25 | 61.54 | 61.54 | 1.87% | 5,792 |
| Sep 29, 2026 | 60.32 | 60.74 | 60.32 | 60.42 | 60.42 | 0.29% | 1,592 |
| Sep 28, 2026 | 58.60 | 61.17 | 57.37 | 60.24 | 60.24 | 5.60% | 3,540 |
| Sep 25, 2026 | 55.13 | 57.62 | 54.90 | 57.05 | 57.05 | 6.87% | 3,397 |
| Sep 24, 2026 | 48.68 | 64.43 | 48.68 | 53.38 | 53.38 | 22.66% | 26,202 |
| Sep 23, 2026 | 43.66 | 43.66 | 43.52 | 43.52 | 43.52 | -2.43% | 1,355 |
| Sep 22, 2026 | 43.77 | 44.61 | 42.15 | 44.61 | 44.61 | -3.65% | 1,742 |
| Sep 21, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 16.78% | 607 |
| Sep 18, 2026 | 40.74 | 40.74 | 38.11 | 39.64 | 39.64 | -0.47% | 5,273 |
| Sep 17, 2026 | 38.78 | 39.83 | 38.26 | 39.83 | 39.83 | 13.40% | 2,346 |
| Sep 16, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.82% | 294 |
| Sep 15, 2026 | 34.84 | 36.69 | 34.49 | 34.49 | 34.49 | 6.38% | 1,246 |
| Sep 14, 2026 | 32.50 | 33.31 | 32.34 | 32.42 | 32.42 | -8.90% | 2,299 |
| Sep 11, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 8.40% | 225 |
| Sep 10, 2026 | 33.23 | 33.23 | 32.83 | 32.83 | 32.83 | -5.79% | 733 |
| Sep 9, 2026 | 37.86 | 37.86 | 34.85 | 34.85 | 34.85 | -8.42% | 650 |
| Sep 8, 2026 | 38.44 | 38.45 | 36.50 | 38.05 | 38.05 | 3.37% | 4,725 |
| Sep 4, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 2.64% | 1,991 |
| Sep 3, 2026 | 33.06 | 35.86 | 32.93 | 35.86 | 35.86 | 11.98% | 2,773 |
| Sep 2, 2026 | 32.20 | 32.20 | 31.92 | 32.03 | 32.03 | -2.93% | 1,146 |
| Sep 1, 2026 | 31.96 | 32.99 | 31.96 | 32.99 | 32.99 | 2.10% | 426 |
| Aug 31, 2026 | 32.40 | 32.40 | 32.32 | 32.32 | 32.32 | -1.40% | 912 |
| Aug 28, 2026 | 32.98 | 32.98 | 32.77 | 32.77 | 32.77 | -11.50% | 326 |
| Aug 27, 2026 | 41.08 | 41.08 | 33.78 | 37.03 | 37.03 | -17.31% | 11,500 |
| Aug 26, 2026 | 44.85 | 45.00 | 44.67 | 44.79 | 44.79 | 11.38% | 795 |
| Aug 25, 2026 | 39.72 | 40.21 | 39.54 | 40.21 | 40.21 | 4.52% | 12,668 |
| Aug 24, 2026 | 38.87 | 38.87 | 38.47 | 38.47 | 38.47 | -15.01% | 324 |
| 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 |