Skip to main content
logo
GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
177.55
-20.82 (-10.50%)
At close: May 7, 2026, 4:00 PM EDT
174.17
-3.38 (-1.90%)
After-hours: May 7, 2026, 7:59 PM EDT

VRTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026197.23197.23174.45177.55177.55-10.50%93,976
May 6, 2026191.90199.48184.30198.37198.3710.59%83,729
May 5, 2026172.00180.21170.35179.37179.375.80%55,405
May 4, 2026168.25170.35161.61169.54169.541.08%61,978
May 1, 2026170.00170.66163.59167.73167.73-0.52%80,328
Apr 30, 2026152.97168.99152.51168.60168.6015.37%105,342
Apr 29, 2026148.43149.93140.62146.14146.140.77%83,061
Apr 28, 2026149.50153.32134.13145.02145.02-11.51%128,126
Apr 27, 2026168.58168.58147.50163.89163.89-0.37%89,572
Apr 24, 2026169.40171.40158.00164.49164.491.54%81,788
Apr 23, 2026146.78166.15146.78162.00162.0010.37%111,356
Apr 22, 2026148.90154.70139.05146.78146.78-4.30%302,464
Apr 21, 2026160.00164.86153.02153.38153.38-1.83%111,336
Apr 20, 2026148.09157.31147.84156.23156.234.87%83,701
Apr 17, 2026142.94150.40141.90148.97148.978.26%66,432
Apr 16, 2026145.97145.97136.57137.60137.60-4.58%50,676
Apr 15, 2026154.73154.73139.35144.20144.20-5.73%91,743
Apr 14, 2026150.14155.15143.88152.97152.976.67%62,797
Apr 13, 2026138.73143.95138.73143.41143.413.52%41,055
Apr 10, 2026134.77140.82134.05138.53138.535.02%46,100
Apr 9, 2026126.34134.50126.34131.91131.914.96%49,516
Apr 8, 2026123.56129.91120.18125.67125.6713.88%70,030
Apr 7, 2026104.86110.90104.30110.35110.352.39%25,461
Apr 6, 2026111.03113.86107.77107.77107.77-2.14%32,458
Apr 2, 202699.00114.0099.00110.13110.131.89%43,678
Apr 1, 2026106.19113.27106.19108.09108.096.65%75,777
Mar 31, 202688.45101.6388.45101.35101.3513.58%59,080
Mar 30, 2026105.50106.0087.1089.2389.23-13.50%78,516
Mar 27, 2026100.51107.06100.51103.16103.16-1.40%34,246
Mar 26, 2026123.79123.79104.08104.63104.63-17.09%105,989
Mar 25, 2026125.16131.23124.81126.19126.194.52%49,855
Mar 24, 2026110.40121.21104.50120.73120.7310.73%68,473
Mar 23, 2026110.99122.00108.00109.03109.03-0.20%69,604
Mar 20, 2026121.34123.23107.94109.25109.25-9.21%88,659
Mar 19, 2026112.00121.88110.06120.33120.332.66%41,907
Mar 18, 2026123.71125.00116.53117.21117.21-2.36%126,262
Mar 17, 2026115.12121.41113.00120.04120.043.18%60,694
Mar 16, 2026115.03121.00115.03116.34116.343.57%56,988
Mar 13, 2026119.16120.84110.00112.33112.33-5.06%68,011
Mar 12, 2026116.30123.00111.00118.32118.32-2.04%58,133
Mar 11, 2026124.06127.40119.01120.79120.79-0.95%93,803
Mar 10, 2026119.18126.60119.18121.95121.954.04%111,319
Mar 9, 2026105.66119.02105.66117.21117.2118.52%210,401
Mar 6, 202698.36106.6096.5198.8998.89-6.25%204,496
Mar 5, 2026103.95112.4796.57105.49105.49-1.57%87,336
Mar 4, 2026105.70110.22102.77107.17107.175.92%81,592
Mar 3, 2026103.00104.7393.46101.18101.18-10.40%144,830
Mar 2, 2026103.75113.99101.98112.92112.921.69%83,472
Feb 27, 2026105.79113.20102.55111.04111.04-3.02%79,709
Feb 26, 2026116.91116.9199.14114.50114.50-2.27%87,873