GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
68.76
+11.19 (19.44%)
At close: Feb 6, 2026, 4:00 PM EST
70.00
+1.24 (1.80%)
After-hours: Feb 6, 2026, 7:58 PM EST
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 59.95 | 69.41 | 59.95 | 68.76 | 68.76 | 19.44% | 134,456 |
| Feb 5, 2026 | 56.56 | 60.46 | 54.10 | 57.57 | 57.57 | -5.53% | 76,622 |
| Feb 4, 2026 | 66.35 | 69.10 | 54.02 | 60.94 | 60.94 | -7.75% | 104,574 |
| Feb 3, 2026 | 66.08 | 69.28 | 61.85 | 66.06 | 66.06 | -0.01% | 70,372 |
| Feb 2, 2026 | 61.28 | 67.10 | 60.59 | 66.07 | 66.07 | 3.88% | 72,358 |
| Jan 30, 2026 | 68.80 | 73.56 | 63.49 | 63.60 | 63.60 | -9.08% | 97,202 |
| Jan 29, 2026 | 70.70 | 72.66 | 63.78 | 69.95 | 69.95 | 1.66% | 142,185 |
| Jan 28, 2026 | 66.00 | 69.23 | 65.12 | 68.81 | 68.81 | 4.58% | 91,672 |
| Jan 27, 2026 | 59.76 | 65.99 | 59.41 | 65.79 | 65.79 | 9.09% | 86,949 |
| Jan 26, 2026 | 60.63 | 63.04 | 59.88 | 60.31 | 60.31 | -1.96% | 42,875 |
| Jan 23, 2026 | 60.50 | 62.20 | 57.21 | 61.52 | 61.51 | 0.94% | 69,734 |
| Jan 22, 2026 | 64.82 | 66.68 | 59.44 | 60.94 | 60.94 | 0.56% | 106,414 |
| Jan 21, 2026 | 58.65 | 61.54 | 55.72 | 60.60 | 60.60 | 7.05% | 157,999 |
| Jan 20, 2026 | 54.35 | 58.78 | 54.01 | 56.61 | 56.61 | -2.29% | 69,801 |
| Jan 16, 2026 | 56.65 | 60.15 | 56.00 | 57.94 | 57.94 | 4.24% | 74,384 |
| Jan 15, 2026 | 57.28 | 59.67 | 55.22 | 55.58 | 55.58 | 2.45% | 92,850 |
| Jan 14, 2026 | 54.70 | 57.26 | 52.28 | 54.25 | 54.25 | -2.22% | 53,005 |
| Jan 13, 2026 | 54.75 | 57.00 | 53.71 | 55.48 | 55.48 | 3.25% | 63,596 |
| Jan 12, 2026 | 50.55 | 54.48 | 50.43 | 53.73 | 53.73 | 7.98% | 57,114 |
| Jan 9, 2026 | 49.26 | 50.57 | 48.64 | 49.76 | 49.76 | 2.79% | 97,246 |
| Jan 8, 2026 | 54.62 | 54.62 | 47.13 | 48.41 | 48.41 | -12.65% | 191,424 |
| Jan 7, 2026 | 53.17 | 56.86 | 53.01 | 55.42 | 55.42 | -3.56% | 54,611 |
| Jan 6, 2026 | 54.27 | 57.62 | 49.49 | 57.47 | 57.47 | 1.00% | 143,610 |
| Jan 5, 2026 | 62.26 | 63.00 | 54.60 | 56.90 | 56.90 | -2.05% | 100,256 |
| Jan 2, 2026 | 53.73 | 58.99 | 53.73 | 58.09 | 58.09 | 16.88% | 109,250 |
| Dec 31, 2025 | 51.06 | 51.66 | 49.70 | 49.70 | 49.70 | -2.82% | 23,705 |
| Dec 30, 2025 | 51.35 | 52.10 | 50.90 | 51.14 | 51.14 | -1.31% | 34,063 |
| Dec 29, 2025 | 51.55 | 54.03 | 51.01 | 51.82 | 51.82 | -2.59% | 30,205 |
| Dec 26, 2025 | 53.00 | 53.90 | 52.50 | 53.20 | 53.20 | 0.13% | 26,140 |
| Dec 24, 2025 | 52.18 | 53.27 | 51.77 | 53.13 | 53.13 | 1.03% | 18,933 |
| Dec 23, 2025 | 52.60 | 53.77 | 49.97 | 52.59 | 52.59 | -0.21% | 43,079 |
| Dec 22, 2025 | 52.36 | 52.78 | 50.80 | 52.70 | 52.70 | 8.17% | 78,735 |
| Dec 19, 2025 | 46.25 | 50.18 | 46.25 | 48.72 | 48.72 | 6.89% | 70,960 |
| Dec 18, 2025 | 47.21 | 48.01 | 44.08 | 45.58 | 45.58 | 6.02% | 55,828 |
| Dec 17, 2025 | 49.27 | 49.27 | 42.00 | 42.99 | 42.99 | -12.89% | 170,411 |
| Dec 16, 2025 | 48.00 | 50.00 | 46.11 | 49.35 | 49.35 | -1.22% | 75,332 |
| Dec 15, 2025 | 51.27 | 53.20 | 49.44 | 49.96 | 49.96 | -0.28% | 71,607 |
| Dec 12, 2025 | 57.75 | 58.14 | 49.18 | 50.10 | 50.10 | -19.38% | 257,670 |
| Dec 11, 2025 | 61.60 | 62.35 | 54.51 | 62.14 | 62.14 | -3.45% | 212,392 |
| Dec 10, 2025 | 62.84 | 67.00 | 60.25 | 64.36 | 64.36 | 3.86% | 88,815 |
| Dec 9, 2025 | 64.50 | 65.18 | 60.95 | 61.97 | 61.97 | -7.97% | 93,702 |
| Dec 8, 2025 | 67.91 | 69.54 | 65.09 | 67.34 | 67.34 | -3.69% | 92,678 |
| Dec 5, 2025 | 66.72 | 70.50 | 63.76 | 69.92 | 69.92 | 6.68% | 178,829 |
| Dec 4, 2025 | 63.61 | 67.30 | 61.78 | 65.54 | 65.54 | 4.09% | 64,716 |
| Dec 3, 2025 | 63.21 | 64.47 | 58.77 | 62.96 | 62.96 | -2.16% | 102,442 |
| Dec 2, 2025 | 66.46 | 68.30 | 63.62 | 64.35 | 64.35 | 1.52% | 89,383 |
| Dec 1, 2025 | 61.61 | 65.59 | 59.47 | 63.39 | 63.39 | 0.05% | 59,903 |
| Nov 28, 2025 | 60.00 | 63.36 | 58.99 | 63.36 | 63.36 | 8.10% | 37,870 |
| Nov 26, 2025 | 57.82 | 60.31 | 57.82 | 58.61 | 58.61 | 3.42% | 54,733 |
| Nov 25, 2025 | 55.68 | 56.79 | 50.00 | 56.67 | 56.67 | -0.04% | 82,061 |