GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
35.98
-4.01 (-10.02%)
At close: Aug 29, 2025, 4:00 PM
35.80
-0.18 (-0.50%)
After-hours: Aug 29, 2025, 7:51 PM EDT
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.64 | 39.64 | 35.22 | 35.98 | 35.98 | -10.03% | 76,545 |
| Aug 28, 2025 | 40.00 | 40.34 | 38.31 | 39.99 | 39.99 | 7.69% | 59,803 |
| Aug 27, 2025 | 36.51 | 38.25 | 36.17 | 37.14 | 37.14 | 1.41% | 19,677 |
| Aug 26, 2025 | 35.69 | 37.18 | 35.55 | 36.62 | 36.62 | 5.02% | 24,228 |
| Aug 25, 2025 | 35.22 | 35.45 | 34.39 | 34.87 | 34.87 | -1.55% | 28,496 |
| Aug 22, 2025 | 35.54 | 38.17 | 35.28 | 35.42 | 35.42 | -1.34% | 46,570 |
| Aug 21, 2025 | 36.40 | 36.63 | 35.45 | 35.90 | 35.90 | -3.29% | 18,414 |
| Aug 20, 2025 | 35.99 | 37.12 | 32.81 | 37.12 | 37.12 | 0.30% | 51,047 |
| Aug 19, 2025 | 40.63 | 40.63 | 36.49 | 37.01 | 37.01 | -10.52% | 90,673 |
| Aug 18, 2025 | 39.39 | 41.37 | 39.33 | 41.36 | 41.36 | 4.18% | 58,207 |
| Aug 15, 2025 | 39.37 | 39.71 | 37.47 | 39.70 | 39.70 | 0.66% | 61,706 |
| Aug 14, 2025 | 40.56 | 41.35 | 38.92 | 39.44 | 39.44 | -7.49% | 97,513 |
| Aug 13, 2025 | 47.05 | 47.23 | 40.25 | 42.64 | 42.64 | -8.76% | 122,580 |
| Aug 12, 2025 | 44.90 | 47.67 | 44.90 | 46.73 | 46.73 | 5.96% | 51,420 |
| Aug 11, 2025 | 43.60 | 45.09 | 43.39 | 44.10 | 44.10 | -0.15% | 37,422 |
| Aug 8, 2025 | 44.98 | 45.01 | 43.42 | 44.17 | 44.17 | 0.79% | 86,347 |
| Aug 7, 2025 | 45.04 | 45.04 | 42.77 | 43.82 | 43.82 | -0.76% | 52,068 |
| Aug 6, 2025 | 43.01 | 44.42 | 42.07 | 44.16 | 44.16 | 1.18% | 44,803 |
| Aug 5, 2025 | 44.86 | 45.18 | 41.52 | 43.64 | 43.64 | -2.08% | 53,929 |
| Aug 4, 2025 | 47.00 | 47.04 | 44.32 | 44.57 | 44.57 | -1.67% | 56,825 |
| Aug 1, 2025 | 42.58 | 46.31 | 41.70 | 45.32 | 45.32 | -6.27% | 84,595 |
| Jul 31, 2025 | 50.37 | 53.00 | 48.00 | 48.35 | 48.35 | 2.26% | 86,645 |
| Jul 30, 2025 | 49.81 | 53.08 | 45.35 | 47.28 | 47.28 | 1.32% | 359,092 |
| Jul 29, 2025 | 46.94 | 48.74 | 45.24 | 46.67 | 46.67 | 0.51% | 123,061 |
| Jul 28, 2025 | 44.42 | 46.48 | 43.46 | 46.43 | 46.43 | 7.78% | 66,711 |
| Jul 25, 2025 | 40.42 | 43.19 | 40.02 | 43.08 | 43.08 | 9.74% | 83,507 |
| Jul 24, 2025 | 39.92 | 40.00 | 38.42 | 39.25 | 39.25 | 1.42% | 26,522 |
| Jul 23, 2025 | 37.48 | 39.45 | 37.48 | 38.70 | 38.70 | 7.27% | 50,055 |
| Jul 22, 2025 | 36.08 | 36.21 | 32.82 | 36.08 | 36.08 | -1.14% | 47,516 |
| Jul 21, 2025 | 38.97 | 38.97 | 36.20 | 36.50 | 36.50 | -4.87% | 87,895 |
| Jul 18, 2025 | 39.45 | 40.44 | 37.84 | 38.37 | 38.37 | -3.09% | 54,569 |
| Jul 17, 2025 | 37.90 | 40.83 | 37.90 | 39.59 | 39.59 | 9.09% | 120,261 |
| Jul 16, 2025 | 37.55 | 37.55 | 34.74 | 36.29 | 36.29 | -2.87% | 31,404 |
| Jul 15, 2025 | 37.20 | 38.24 | 36.39 | 37.36 | 37.36 | 3.89% | 33,502 |
| Jul 14, 2025 | 34.60 | 36.00 | 34.46 | 35.96 | 35.96 | 2.63% | 37,539 |
| Jul 11, 2025 | 32.87 | 35.70 | 32.59 | 35.04 | 35.04 | 4.07% | 82,019 |
| Jul 10, 2025 | 38.00 | 38.00 | 27.40 | 33.67 | 33.67 | -12.28% | 243,583 |
| Jul 9, 2025 | 37.35 | 38.87 | 37.15 | 38.38 | 38.38 | 2.96% | 24,465 |
| Jul 8, 2025 | 39.40 | 39.40 | 36.64 | 37.28 | 37.28 | 0.27% | 25,672 |
| Jul 7, 2025 | 37.29 | 38.74 | 36.36 | 37.18 | 37.18 | -2.90% | 25,582 |
| Jul 3, 2025 | 36.51 | 38.92 | 36.50 | 38.29 | 38.29 | 4.96% | 114,928 |
| Jul 2, 2025 | 36.00 | 37.29 | 35.57 | 36.48 | 36.48 | 3.02% | 18,745 |
| Jul 1, 2025 | 37.78 | 38.06 | 33.89 | 35.41 | 35.41 | -7.98% | 51,580 |
| Jun 30, 2025 | 38.85 | 39.00 | 37.75 | 38.48 | 38.48 | 1.42% | 27,488 |
| Jun 27, 2025 | 38.08 | 38.63 | 36.66 | 37.94 | 37.94 | 5.30% | 29,935 |
| Jun 26, 2025 | 35.47 | 36.97 | 35.13 | 36.03 | 36.03 | 3.59% | 22,893 |
| Jun 25, 2025 | 35.80 | 36.13 | 34.70 | 34.78 | 34.78 | -1.08% | 16,956 |
| Jun 24, 2025 | 33.18 | 35.45 | 32.97 | 35.16 | 35.16 | 9.02% | 24,064 |
| Jun 23, 2025 | 32.25 | 33.08 | 30.04 | 32.25 | 32.25 | -2.63% | 38,706 |
| Jun 20, 2025 | 33.75 | 33.75 | 32.09 | 33.12 | 33.12 | -1.46% | 19,664 |