GraniteShares 2x Long VRT Daily ETF (VRTL)

NASDAQ: VRTL · Real-Time Price · USD

37.08

-0.75 (-1.98%)

At close: Jul 27, 2026, 4:00 PM EDT

36.90

-0.18 (-0.49%)

After-hours: Jul 27, 2026, 7:54 PM EDT

VRTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	39.03	39.03	33.20	37.10	37.09	-1.95%	144,825
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
Jun 25, 2026	53.73	53.73	48.93	50.00	50.00	5.63%	343,209
Jun 24, 2026	50.14	50.14	44.98	47.33	47.33	-0.73%	243,027
Jun 23, 2026	52.83	53.17	47.36	47.68	47.68	-22.65%	475,857
Jun 22, 2026	55.77	61.65	55.03	61.65	61.65	14.98%	384,756
Jun 18, 2026	53.34	54.95	51.33	53.61	53.61	9.47%	334,722
Jun 17, 2026	45.05	52.09	45.04	48.98	48.98	12.08%	405,348
Jun 16, 2026	47.47	48.01	43.55	43.70	43.70	-7.92%	213,585
Jun 15, 2026	48.62	49.57	47.07	47.46	47.46	6.44%	331,530
Jun 12, 2026	44.69	45.36	42.55	44.59	44.58	2.71%	191,286
Jun 11, 2026	40.34	43.56	39.49	43.41	43.41	13.24%	283,575
Jun 10, 2026	38.84	42.24	37.14	38.33	38.33	-6.46%	177,495
Jun 9, 2026	44.00	46.00	37.57	40.98	40.98	-7.96%	317,850
Jun 8, 2026	47.71	47.71	44.38	44.52	44.52	0.53%	186,354
Jun 5, 2026	48.36	48.76	42.60	44.29	44.29	-14.78%	303,534
Jun 4, 2026	50.50	52.89	46.31	51.97	51.97	-5.10%	428,895
Jun 3, 2026	57.98	58.57	53.00	54.76	54.76	-1.32%	439,767
Jun 2, 2026	56.19	58.87	54.58	55.50	55.50	6.41%	464,343
Jun 1, 2026	50.12	53.40	48.90	52.15	52.15	5.08%	452,589
May 29, 2026	50.03	50.78	47.24	49.63	49.63	0.59%	354,510
May 28, 2026	50.41	51.18	47.17	49.34	49.34	-3.50%	300,537
May 27, 2026	52.72	54.01	48.02	51.13	51.13	-2.67%	342,993
May 26, 2026	58.63	58.63	52.19	52.53	52.53	-2.34%	344,472
May 22, 2026	56.21	56.21	52.83	53.79	53.79	2.49%	348,828
May 21, 2026	52.16	54.33	51.51	52.48	52.48	4.56%	257,982
May 20, 2026	52.88	54.33	49.67	50.20	50.20	-4.27%	244,719
May 19, 2026	54.81	56.14	49.57	52.43	52.43	-9.96%	349,374
May 18, 2026	68.83	68.85	54.55	58.23	58.23	-16.44%	408,906
May 15, 2026	66.85	70.33	64.83	69.69	69.69	-3.42%	166,224
May 14, 2026	70.92	73.00	68.55	72.16	72.16	3.43%	104,823