Skip to main content
logo
GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
160.84
+13.91 (9.47%)
At close: Jun 18, 2026, 4:00 PM EDT
164.56
+3.72 (2.31%)
After-hours: Jun 18, 2026, 7:59 PM EDT

VRTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026160.01164.85153.99160.84160.849.47%111,574
Jun 17, 2026135.15156.28135.11146.93146.9312.08%135,116
Jun 16, 2026142.41144.04130.64131.09131.09-7.92%71,195
Jun 15, 2026145.86148.72141.21142.37142.376.44%110,510
Jun 12, 2026134.07136.08127.65133.76133.752.71%63,762
Jun 11, 2026121.02130.68118.46130.22130.2213.24%94,525
Jun 10, 2026116.53126.72111.43114.99114.99-6.46%59,165
Jun 9, 2026132.00138.00112.70122.93122.93-7.96%105,950
Jun 8, 2026143.13143.13133.13133.57133.570.53%62,118
Jun 5, 2026145.08146.28127.80132.86132.86-14.78%101,178
Jun 4, 2026151.51158.68138.94155.90155.90-5.10%142,965
Jun 3, 2026173.95175.70158.99164.28164.28-1.32%146,589
Jun 2, 2026168.57176.62163.75166.49166.496.41%154,781
Jun 1, 2026150.36160.21146.69156.45156.455.08%150,863
May 29, 2026150.09152.33141.72148.89148.890.59%118,170
May 28, 2026151.23153.55141.50148.01148.01-3.50%100,179
May 27, 2026158.15162.03144.06153.38153.38-2.67%114,331
May 26, 2026175.90175.90156.56157.59157.59-2.34%114,824
May 22, 2026168.62168.62158.50161.37161.372.49%116,276
May 21, 2026156.47163.00154.53157.45157.454.56%85,994
May 20, 2026158.65163.00149.00150.59150.59-4.27%81,573
May 19, 2026164.44168.43148.70157.30157.30-9.96%116,458
May 18, 2026206.50206.56163.64174.69174.69-16.44%136,302
May 15, 2026200.54210.99194.50209.06209.06-3.42%55,408
May 14, 2026212.75219.00205.64216.47216.473.43%34,941
May 13, 2026213.29215.74198.65209.30209.302.07%50,505
May 12, 2026202.45210.00186.22205.06205.06-1.13%79,030
May 11, 2026180.23210.00180.23207.40207.4016.54%82,569
May 8, 2026182.89186.58177.97177.97177.970.24%68,800
May 7, 2026197.23197.23174.45177.55177.55-10.50%94,282
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