GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
16.30
-1.57 (-8.79%)
At close: Oct 16, 2026, 4:00 PM EDT
16.20
-0.10 (-0.61%)
After-hours: Oct 16, 2026, 7:58 PM EDT
VRTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 17.50 | 17.60 | 16.30 | 16.30 | 16.30 | -8.79% | 152,653 |
| Oct 15, 2026 | 17.44 | 17.89 | 16.05 | 17.87 | 17.87 | -6.34% | 352,260 |
| Oct 14, 2026 | 20.89 | 21.22 | 18.70 | 19.08 | 19.08 | -12.36% | 252,667 |
| Oct 13, 2026 | 21.19 | 22.08 | 20.72 | 21.77 | 21.77 | -2.38% | 126,868 |
| Oct 12, 2026 | 22.29 | 22.90 | 21.84 | 22.30 | 22.30 | -2.62% | 128,814 |
| Oct 9, 2026 | 23.69 | 23.90 | 22.40 | 22.90 | 22.90 | -1.12% | 144,010 |
| Oct 8, 2026 | 22.95 | 24.68 | 22.38 | 23.16 | 23.16 | -2.53% | 276,660 |
| Oct 7, 2026 | 23.22 | 23.78 | 22.30 | 23.76 | 23.76 | -4.73% | 322,125 |
| Oct 6, 2026 | 24.72 | 25.55 | 24.20 | 24.94 | 24.94 | -0.83% | 291,921 |
| Oct 5, 2026 | 25.19 | 25.93 | 24.40 | 25.15 | 25.15 | 1.04% | 243,991 |
| Oct 2, 2026 | 24.69 | 25.24 | 24.06 | 24.89 | 24.89 | 5.02% | 173,946 |
| Oct 1, 2026 | 23.34 | 24.24 | 22.22 | 23.70 | 23.70 | 3.77% | 258,067 |
| Sep 30, 2026 | 24.24 | 24.24 | 22.73 | 22.84 | 22.84 | -5.39% | 181,429 |
| Sep 29, 2026 | 24.63 | 25.22 | 23.90 | 24.14 | 24.14 | 2.69% | 154,433 |
| Sep 28, 2026 | 25.08 | 25.23 | 23.08 | 23.51 | 23.51 | -6.04% | 126,351 |
| Sep 25, 2026 | 24.14 | 25.35 | 24.14 | 25.02 | 25.02 | 5.35% | 165,115 |
| Sep 24, 2026 | 22.91 | 23.93 | 22.50 | 23.75 | 23.75 | -2.90% | 153,006 |
| Sep 23, 2026 | 25.20 | 25.48 | 24.34 | 24.46 | 24.46 | -3.78% | 163,292 |
| Sep 22, 2026 | 24.45 | 25.62 | 24.45 | 25.42 | 25.42 | 2.17% | 188,977 |
| Sep 21, 2026 | 25.31 | 25.64 | 24.18 | 24.88 | 24.88 | 1.55% | 291,974 |
| Sep 18, 2026 | 23.96 | 24.63 | 23.18 | 24.50 | 24.50 | 6.48% | 331,732 |
| Sep 17, 2026 | 24.50 | 25.13 | 23.01 | 23.01 | 23.01 | 0.92% | 274,012 |
| Sep 16, 2026 | 22.62 | 23.65 | 22.33 | 22.80 | 22.80 | 4.83% | 242,069 |
| Sep 15, 2026 | 23.66 | 23.67 | 21.68 | 21.75 | 21.75 | -2.38% | 171,877 |
| Sep 14, 2026 | 20.55 | 23.12 | 20.20 | 22.28 | 22.28 | -15.80% | 557,931 |
| Sep 11, 2026 | 25.29 | 26.66 | 25.29 | 26.46 | 26.46 | 7.21% | 308,826 |
| Sep 10, 2026 | 26.49 | 27.17 | 24.00 | 24.68 | 24.68 | -10.71% | 505,334 |
| Sep 9, 2026 | 32.99 | 34.00 | 27.10 | 27.64 | 27.64 | -19.40% | 627,635 |
| Sep 8, 2026 | 33.48 | 35.30 | 32.46 | 34.29 | 34.29 | 6.89% | 138,837 |
| Sep 4, 2026 | 30.30 | 32.08 | 30.20 | 32.08 | 32.08 | 8.42% | 108,572 |
| Sep 3, 2026 | 27.45 | 29.86 | 26.58 | 29.59 | 29.59 | 9.89% | 116,856 |
| 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 |