GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
49.76
+1.35 (2.79%)
At close: Jan 9, 2026, 4:00 PM EST
49.68
-0.08 (-0.16%)
After-hours: Jan 9, 2026, 7:48 PM EST
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 49.26 | 50.57 | 48.64 | 49.76 | 49.76 | 2.79% | 96,877 |
| Jan 8, 2026 | 54.62 | 54.62 | 47.13 | 48.41 | 48.41 | -12.65% | 187,316 |
| Jan 7, 2026 | 53.17 | 56.86 | 53.01 | 55.42 | 55.42 | -3.56% | 54,588 |
| 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 |
| Nov 24, 2025 | 52.97 | 58.20 | 52.97 | 56.70 | 56.70 | 12.16% | 113,919 |
| Nov 21, 2025 | 51.35 | 51.46 | 44.00 | 50.55 | 50.55 | -0.39% | 149,512 |
| Nov 20, 2025 | 64.71 | 64.71 | 49.98 | 50.75 | 50.75 | -13.22% | 165,737 |
| Nov 19, 2025 | 54.59 | 60.59 | 54.59 | 58.48 | 58.48 | 6.73% | 89,113 |
| Nov 18, 2025 | 52.55 | 57.02 | 50.00 | 54.79 | 54.79 | -1.08% | 123,166 |
| Nov 17, 2025 | 57.02 | 60.85 | 54.44 | 55.39 | 55.39 | -4.91% | 67,828 |
| Nov 14, 2025 | 51.80 | 61.58 | 51.34 | 58.25 | 58.25 | 8.49% | 151,304 |
| Nov 13, 2025 | 58.03 | 58.03 | 51.82 | 53.69 | 53.69 | -11.40% | 171,024 |
| Nov 12, 2025 | 67.61 | 67.61 | 60.53 | 60.60 | 60.60 | -6.47% | 126,208 |
| Nov 11, 2025 | 69.59 | 70.92 | 64.22 | 64.79 | 64.79 | -9.39% | 58,186 |
| Nov 10, 2025 | 72.06 | 74.22 | 69.40 | 71.51 | 71.50 | 9.01% | 84,233 |
| Nov 7, 2025 | 63.00 | 65.60 | 58.37 | 65.60 | 65.60 | -4.07% | 192,855 |
| Nov 6, 2025 | 74.96 | 74.96 | 66.50 | 68.38 | 68.38 | -7.59% | 104,537 |
| Nov 5, 2025 | 67.53 | 76.14 | 67.53 | 74.00 | 74.00 | 10.30% | 112,516 |
| Nov 4, 2025 | 68.75 | 71.23 | 64.60 | 67.09 | 67.09 | -11.10% | 138,468 |
| Nov 3, 2025 | 80.00 | 80.05 | 74.08 | 75.47 | 75.47 | -1.44% | 57,204 |
| Oct 31, 2025 | 79.95 | 81.79 | 73.20 | 76.57 | 76.57 | -0.56% | 90,714 |
| Oct 30, 2025 | 78.09 | 84.42 | 76.38 | 77.00 | 77.00 | -5.87% | 92,614 |
| Oct 29, 2025 | 77.10 | 81.87 | 77.10 | 81.81 | 81.81 | 9.41% | 124,246 |