Skip to main content
logo
GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
153.38
-4.21 (-2.67%)
At close: May 27, 2026, 4:00 PM EDT
151.79
-1.59 (-1.04%)
Pre-market: May 28, 2026, 5:09 AM EDT

VRTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026158.15162.03144.06153.38153.38-2.67%112,173
May 26, 2026175.90175.90156.56157.59157.59-2.34%111,420
May 22, 2026168.62168.62158.50161.37161.372.49%114,979
May 21, 2026156.47163.00154.53157.45157.454.56%82,676
May 20, 2026158.65163.00149.00150.59150.59-4.27%77,075
May 19, 2026164.44168.43148.70157.30157.30-9.96%115,039
May 18, 2026206.50206.56163.64174.69174.69-16.44%136,092
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
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