GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
32.08
+2.49 (8.42%)
At close: Sep 4, 2026, 4:00 PM EDT
30.50
-1.58 (-4.93%)
After-hours: Sep 4, 2026, 7:59 PM EDT
VRTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.30 | 32.08 | 30.20 | 32.08 | 32.08 | 8.42% | 106,602 |
| Sep 3, 2026 | 27.45 | 29.86 | 26.58 | 29.59 | 29.59 | 9.89% | 111,579 |
| Sep 2, 2026 | 27.33 | 27.65 | 26.15 | 26.93 | 26.93 | 0.14% | 36,448 |
| Sep 1, 2026 | 26.58 | 27.00 | 25.32 | 26.89 | 26.89 | -1.58% | 71,955 |
| Aug 31, 2026 | 27.31 | 27.93 | 26.75 | 27.32 | 27.32 | 1.48% | 44,103 |
| Aug 28, 2026 | 29.55 | 29.55 | 26.80 | 26.92 | 26.92 | -9.89% | 65,272 |
| Aug 27, 2026 | 31.21 | 31.32 | 28.50 | 29.88 | 29.88 | 3.85% | 72,667 |
| Aug 26, 2026 | 26.52 | 29.06 | 26.52 | 28.77 | 28.77 | 6.47% | 71,836 |
| Aug 25, 2026 | 28.43 | 29.37 | 26.86 | 27.02 | 27.02 | 0.79% | 61,037 |
| Aug 24, 2026 | 27.14 | 27.14 | 25.78 | 26.81 | 26.81 | -5.63% | 58,306 |
| Aug 21, 2026 | 29.79 | 29.79 | 27.48 | 28.41 | 28.41 | -1.68% | 59,680 |
| Aug 20, 2026 | 27.98 | 28.98 | 26.50 | 28.89 | 28.89 | 2.08% | 56,323 |
| Aug 19, 2026 | 30.77 | 31.27 | 27.09 | 28.31 | 28.30 | -8.11% | 112,932 |
| Aug 18, 2026 | 33.14 | 33.14 | 30.36 | 30.80 | 30.80 | -14.09% | 96,277 |
| Aug 17, 2026 | 36.86 | 37.66 | 35.35 | 35.86 | 35.86 | -0.65% | 94,266 |
| Aug 14, 2026 | 35.10 | 36.43 | 34.26 | 36.09 | 36.09 | 4.94% | 68,364 |
| Aug 13, 2026 | 34.75 | 36.00 | 34.39 | 34.39 | 34.39 | -0.98% | 71,805 |
| Aug 12, 2026 | 37.01 | 37.02 | 34.24 | 34.73 | 34.73 | 4.27% | 118,388 |
| Aug 11, 2026 | 31.86 | 33.91 | 31.75 | 33.31 | 33.31 | 8.38% | 100,344 |
| Aug 10, 2026 | 32.64 | 32.64 | 30.10 | 30.73 | 30.73 | -1.70% | 63,325 |
| Aug 7, 2026 | 34.27 | 34.27 | 30.50 | 31.26 | 31.26 | -1.87% | 89,407 |
| Aug 6, 2026 | 30.83 | 34.40 | 30.62 | 31.86 | 31.86 | -2.39% | 143,377 |
| Aug 5, 2026 | 31.15 | 33.51 | 31.15 | 32.64 | 32.64 | 5.69% | 191,246 |
| Aug 4, 2026 | 32.18 | 32.39 | 30.48 | 30.88 | 30.88 | 5.75% | 218,854 |
| Aug 3, 2026 | 24.00 | 29.45 | 23.50 | 29.20 | 29.20 | 17.57% | 305,320 |
| Jul 31, 2026 | 26.00 | 26.73 | 23.34 | 24.84 | 24.84 | 12.49% | 364,552 |
| Jul 30, 2026 | 23.91 | 24.70 | 21.54 | 22.08 | 22.08 | 3.83% | 415,473 |
| Jul 29, 2026 | 26.11 | 27.05 | 20.81 | 21.27 | 21.26 | -34.25% | 1,191,050 |
| Jul 28, 2026 | 33.30 | 33.45 | 29.84 | 32.34 | 32.34 | -12.79% | 286,797 |
| Jul 27, 2026 | 39.03 | 39.03 | 33.20 | 37.08 | 37.08 | -1.99% | 146,646 |
| Jul 24, 2026 | 41.85 | 41.85 | 37.44 | 37.83 | 37.83 | -8.99% | 74,889 |
| Jul 23, 2026 | 41.25 | 44.05 | 40.80 | 41.57 | 41.57 | 1.70% | 108,411 |
| Jul 22, 2026 | 39.00 | 41.56 | 39.00 | 40.88 | 40.88 | -2.56% | 56,091 |
| Jul 21, 2026 | 41.46 | 42.29 | 40.00 | 41.95 | 41.95 | 9.16% | 97,202 |
| Jul 20, 2026 | 39.31 | 41.03 | 38.43 | 38.43 | 38.43 | 1.40% | 119,417 |
| Jul 17, 2026 | 34.48 | 39.86 | 33.52 | 37.90 | 37.90 | -3.21% | 152,344 |
| Jul 16, 2026 | 39.50 | 41.08 | 37.49 | 39.16 | 39.16 | -7.20% | 153,027 |
| Jul 15, 2026 | 42.54 | 43.45 | 38.16 | 42.20 | 42.20 | 0.64% | 118,945 |
| Jul 14, 2026 | 44.19 | 45.40 | 41.04 | 41.93 | 41.93 | -1.60% | 128,701 |
| Jul 13, 2026 | 44.50 | 45.41 | 41.58 | 42.61 | 42.61 | -8.17% | 97,228 |
| Jul 10, 2026 | 46.60 | 47.77 | 45.66 | 46.40 | 46.40 | -3.13% | 67,644 |
| Jul 9, 2026 | 50.08 | 52.02 | 47.28 | 47.90 | 47.90 | 3.84% | 186,374 |
| Jul 8, 2026 | 41.00 | 46.63 | 41.00 | 46.13 | 46.13 | 7.81% | 187,231 |
| Jul 7, 2026 | 43.18 | 43.18 | 37.39 | 42.79 | 42.79 | -7.92% | 272,731 |
| Jul 6, 2026 | 44.47 | 49.54 | 44.06 | 46.47 | 46.47 | 11.49% | 193,847 |
| Jul 2, 2026 | 44.38 | 46.06 | 40.44 | 41.68 | 41.68 | -7.11% | 214,894 |
| Jul 1, 2026 | 48.32 | 49.17 | 44.25 | 44.87 | 44.87 | -13.86% | 228,241 |
| Jun 30, 2026 | 44.83 | 52.71 | 44.83 | 52.09 | 52.09 | 18.42% | 380,995 |
| Jun 29, 2026 | 43.70 | 44.70 | 40.39 | 43.99 | 43.99 | 1.62% | 208,780 |
| Jun 26, 2026 | 46.88 | 46.88 | 42.15 | 43.29 | 43.29 | -13.42% | 206,060 |