Skip to main content
logo
GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
11.61
+0.76 (7.00%)
Nov 6, 2026, 12:09 PM EST - Market open

VRTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202612.6912.7211.3211.6111.617.00%121,306
Nov 5, 202613.5613.5910.0610.8510.85-28.00%602,660
Nov 4, 202617.2017.5714.6715.0715.07-26.02%771,142
Nov 3, 202619.3621.0219.3620.3720.3710.65%197,052
Nov 2, 202620.5221.0918.3818.4118.41-7.21%244,385
Oct 30, 202619.7421.4318.8819.8419.84-11.21%352,567
Oct 29, 202620.6523.9920.6522.3522.352.45%536,511
Oct 28, 202621.6622.2119.7021.8121.8131.94%1,241,545
Oct 27, 202615.8516.8015.7516.5316.538.82%237,247
Oct 26, 202614.7115.4014.5015.1915.196.52%187,195
Oct 23, 202613.9414.6413.2614.2614.26-2.26%400,511
Oct 22, 202615.6615.8114.1714.5914.59-15.86%292,262
Oct 21, 202618.0318.4417.1117.3417.349.68%255,800
Oct 20, 202615.7916.8015.0215.8115.81-3.42%193,842
Oct 19, 202617.5917.5916.2416.3716.370.43%246,007
Oct 16, 202617.5017.6016.3016.3016.30-8.79%156,616
Oct 15, 202617.4417.8916.0517.8717.87-6.34%365,256
Oct 14, 202620.8921.2218.7019.0819.08-12.36%272,738
Oct 13, 202621.1922.0820.7221.7721.77-2.38%128,904
Oct 12, 202622.2922.9021.8422.3022.30-2.62%135,780
Oct 9, 202623.6923.9022.4022.9022.90-1.12%146,385
Oct 8, 202622.9524.6822.3823.1623.16-2.53%277,788
Oct 7, 202623.2223.7822.3023.7623.76-4.73%322,970
Oct 6, 202624.7225.5524.2024.9424.94-0.83%293,943
Oct 5, 202625.1925.9324.4025.1525.151.04%245,429
Oct 2, 202624.6925.2424.0624.8924.895.02%173,946
Oct 1, 202623.3424.2422.2223.7023.703.77%258,067
Sep 30, 202624.2424.2422.7322.8422.84-5.39%181,429
Sep 29, 202624.6325.2223.9024.1424.142.69%154,433
Sep 28, 202625.0825.2323.0823.5123.51-6.04%126,351
Sep 25, 202624.1425.3524.1425.0225.025.35%165,115
Sep 24, 202622.9123.9322.5023.7523.75-2.90%153,006
Sep 23, 202625.2025.4824.3424.4624.46-3.78%163,292
Sep 22, 202624.4525.6224.4525.4225.422.17%188,977
Sep 21, 202625.3125.6424.1824.8824.881.55%291,974
Sep 18, 202623.9624.6323.1824.5024.506.48%331,732
Sep 17, 202624.5025.1323.0123.0123.010.92%274,012
Sep 16, 202622.6223.6522.3322.8022.804.83%242,069
Sep 15, 202623.6623.6721.6821.7521.75-2.38%171,877
Sep 14, 202620.5523.1220.2022.2822.28-15.80%557,931
Sep 11, 202625.2926.6625.2926.4626.467.21%308,826
Sep 10, 202626.4927.1724.0024.6824.68-10.71%505,334
Sep 9, 202632.9934.0027.1027.6427.64-19.40%627,635
Sep 8, 202633.4835.3032.4634.2934.296.89%138,837
Sep 4, 202630.3032.0830.2032.0832.088.42%108,572
Sep 3, 202627.4529.8626.5829.5929.599.89%116,856
Sep 2, 202627.3327.6526.1526.9326.930.14%36,448
Sep 1, 202626.5827.0025.3226.8926.89-1.58%71,955
Aug 31, 202627.3127.9326.7527.3227.321.48%44,103
Aug 28, 202629.5529.5526.8026.9226.92-9.89%65,272