GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
25.02
+1.27 (5.35%)
At close: Sep 25, 2026, 4:00 PM EDT
25.30
+0.28 (1.12%)
After-hours: Sep 25, 2026, 7:59 PM EDT
VRTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.14 | 25.35 | 24.14 | 25.02 | 25.02 | 5.35% | 160,411 |
| Sep 24, 2026 | 22.91 | 23.93 | 22.50 | 23.75 | 23.75 | -2.90% | 150,697 |
| 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 |
| Aug 6, 2026 | 30.83 | 34.40 | 30.62 | 31.86 | 31.86 | -2.39% | 143,377 |
| Aug 5, 2026 | 31.15 | 33.51 | 31.15 | 32.64 | 32.64 | 5.69% | 191,246 |
| Aug 4, 2026 | 32.18 | 32.39 | 30.48 | 30.88 | 30.88 | 5.75% | 218,854 |
| Aug 3, 2026 | 24.00 | 29.45 | 23.50 | 29.20 | 29.20 | 17.57% | 305,320 |
| Jul 31, 2026 | 26.00 | 26.73 | 23.34 | 24.84 | 24.84 | 12.49% | 364,552 |
| Jul 30, 2026 | 23.91 | 24.70 | 21.54 | 22.08 | 22.08 | 3.83% | 415,473 |
| Jul 29, 2026 | 26.11 | 27.05 | 20.81 | 21.27 | 21.26 | -34.25% | 1,191,050 |
| Jul 28, 2026 | 33.30 | 33.45 | 29.84 | 32.34 | 32.34 | -12.79% | 286,797 |
| Jul 27, 2026 | 39.03 | 39.03 | 33.20 | 37.08 | 37.08 | -1.99% | 146,646 |
| 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 |