GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
74.77
-2.28 (-2.95%)
At close: Oct 28, 2025, 4:00 PM EDT
76.93
+2.16 (2.88%)
Pre-market: Oct 29, 2025, 5:31 AM EDT
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 77.00 | 78.90 | 71.42 | 74.77 | 74.77 | -2.95% | 168,450 |
| Oct 27, 2025 | 75.66 | 77.68 | 74.02 | 77.05 | 77.05 | 7.62% | 92,983 |
| Oct 24, 2025 | 72.48 | 73.96 | 70.91 | 71.59 | 71.59 | 2.80% | 143,790 |
| Oct 23, 2025 | 63.44 | 70.24 | 63.44 | 69.64 | 69.64 | 13.16% | 251,730 |
| Oct 22, 2025 | 68.98 | 70.50 | 55.00 | 61.54 | 61.54 | -3.39% | 603,691 |
| Oct 21, 2025 | 63.10 | 65.40 | 60.79 | 63.70 | 63.70 | -1.45% | 140,586 |
| Oct 20, 2025 | 66.35 | 67.15 | 63.35 | 64.64 | 64.64 | 2.44% | 106,053 |
| Oct 17, 2025 | 64.45 | 66.00 | 60.61 | 63.10 | 63.10 | -4.51% | 84,652 |
| Oct 16, 2025 | 69.92 | 69.92 | 64.31 | 66.08 | 66.08 | -2.96% | 64,921 |
| Oct 15, 2025 | 67.99 | 69.80 | 64.76 | 68.10 | 68.10 | 5.97% | 156,913 |
| Oct 14, 2025 | 61.42 | 68.90 | 59.19 | 64.26 | 64.26 | -4.84% | 127,649 |
| Oct 13, 2025 | 65.00 | 71.00 | 62.55 | 67.53 | 67.53 | 12.26% | 237,904 |
| Oct 10, 2025 | 66.40 | 70.21 | 59.81 | 60.15 | 60.15 | -0.01% | 414,785 |
| Oct 9, 2025 | 60.14 | 61.28 | 57.40 | 60.16 | 60.16 | 2.01% | 95,587 |
| Oct 8, 2025 | 54.89 | 59.18 | 54.30 | 58.98 | 58.98 | 10.23% | 106,233 |
| Oct 7, 2025 | 57.99 | 57.99 | 50.74 | 53.50 | 53.50 | -4.85% | 131,281 |
| Oct 6, 2025 | 59.50 | 60.65 | 55.94 | 56.23 | 56.23 | 3.23% | 118,857 |
| Oct 3, 2025 | 55.09 | 56.88 | 52.95 | 54.47 | 54.47 | -1.86% | 86,459 |
| Oct 2, 2025 | 57.14 | 60.41 | 52.56 | 55.50 | 55.50 | 0.05% | 206,997 |
| Oct 1, 2025 | 47.56 | 55.80 | 46.66 | 55.47 | 55.47 | 14.14% | 197,042 |
| Sep 30, 2025 | 44.68 | 48.60 | 44.68 | 48.60 | 48.60 | 10.35% | 101,267 |
| Sep 29, 2025 | 42.59 | 45.27 | 42.59 | 44.04 | 44.04 | 7.13% | 90,262 |
| Sep 26, 2025 | 41.61 | 42.16 | 40.40 | 41.11 | 41.11 | -2.14% | 34,208 |
| Sep 25, 2025 | 40.11 | 42.82 | 38.36 | 42.01 | 42.01 | -2.70% | 141,452 |
| Sep 24, 2025 | 44.32 | 45.50 | 42.89 | 43.18 | 43.18 | -1.60% | 105,087 |
| Sep 23, 2025 | 49.84 | 49.84 | 41.88 | 43.88 | 43.88 | -11.81% | 296,130 |
| Sep 22, 2025 | 44.51 | 50.07 | 43.85 | 49.76 | 49.76 | 10.88% | 149,490 |
| Sep 19, 2025 | 43.79 | 44.90 | 42.30 | 44.87 | 44.87 | 2.84% | 51,691 |
| Sep 18, 2025 | 42.32 | 44.00 | 40.78 | 43.63 | 43.63 | 6.96% | 92,651 |
| Sep 17, 2025 | 40.12 | 41.10 | 38.45 | 40.79 | 40.79 | 0.15% | 77,570 |
| Sep 16, 2025 | 42.82 | 43.20 | 39.75 | 40.73 | 40.73 | -2.46% | 123,386 |
| Sep 15, 2025 | 40.04 | 43.69 | 39.45 | 41.76 | 41.76 | 5.46% | 162,611 |
| Sep 12, 2025 | 40.05 | 40.70 | 38.94 | 39.60 | 39.60 | -1.43% | 61,090 |
| Sep 11, 2025 | 41.94 | 41.94 | 39.11 | 40.17 | 40.17 | -1.21% | 109,704 |
| Sep 10, 2025 | 39.26 | 43.20 | 39.26 | 40.66 | 40.66 | 17.14% | 232,578 |
| Sep 9, 2025 | 33.97 | 34.91 | 32.22 | 34.71 | 34.71 | 6.51% | 55,721 |
| Sep 8, 2025 | 34.56 | 34.56 | 32.51 | 32.59 | 32.59 | -3.68% | 44,160 |
| Sep 5, 2025 | 36.46 | 36.46 | 31.04 | 33.83 | 33.83 | -2.73% | 54,489 |
| Sep 4, 2025 | 34.74 | 35.50 | 34.20 | 34.78 | 34.78 | -0.03% | 16,909 |
| Sep 3, 2025 | 35.14 | 35.14 | 33.70 | 34.79 | 34.79 | 2.59% | 22,195 |
| Sep 2, 2025 | 33.25 | 33.98 | 31.63 | 33.91 | 33.91 | -5.75% | 72,458 |
| 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 |