GraniteShares 2x Long BULL Daily ETF (BULX)
NASDAQ: BULX · Real-Time Price · USD
3.179
-0.276 (-7.98%)
Mar 6, 2026, 12:46 PM EST - Market open
BULX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.36 | 3.36 | 3.19 | 3.19 | - | -7.67% | 23,459 |
| Mar 5, 2026 | 3.56 | 3.92 | 3.35 | 3.46 | 3.45 | -12.49% | 49,539 |
| Mar 4, 2026 | 4.13 | 4.13 | 3.88 | 3.95 | 3.95 | 4.80% | 50,226 |
| Mar 3, 2026 | 3.58 | 3.82 | 3.57 | 3.77 | 3.77 | -2.54% | 13,129 |
| Mar 2, 2026 | 3.35 | 3.92 | 3.34 | 3.87 | 3.86 | 7.42% | 27,962 |
| Feb 27, 2026 | 3.64 | 3.71 | 3.53 | 3.60 | 3.60 | -7.27% | 31,906 |
| Feb 26, 2026 | 3.83 | 4.00 | 3.70 | 3.88 | 3.88 | 1.07% | 17,829 |
| Feb 25, 2026 | 3.78 | 3.86 | 3.69 | 3.84 | 3.84 | 8.35% | 5,793 |
| Feb 24, 2026 | 3.33 | 3.57 | 3.33 | 3.54 | 3.54 | 5.04% | 5,351 |
| Feb 23, 2026 | 3.62 | 3.62 | 3.36 | 3.37 | 3.37 | -9.89% | 7,158 |
| Feb 20, 2026 | 3.76 | 3.90 | 3.73 | 3.74 | 3.74 | -1.86% | 6,171 |
| Feb 19, 2026 | 3.63 | 3.81 | 3.62 | 3.81 | 3.81 | 0.24% | 10,714 |
| Feb 18, 2026 | 3.72 | 3.93 | 3.71 | 3.81 | 3.80 | 2.18% | 7,779 |
| Feb 17, 2026 | 3.85 | 3.95 | 3.66 | 3.72 | 3.72 | -4.07% | 9,911 |
| Feb 13, 2026 | 3.78 | 4.14 | 3.70 | 3.88 | 3.88 | 4.55% | 22,407 |
| Feb 12, 2026 | 4.24 | 4.24 | 3.70 | 3.71 | 3.71 | -12.04% | 22,044 |
| Feb 11, 2026 | 4.70 | 4.70 | 4.10 | 4.22 | 4.22 | -12.14% | 12,135 |
| Feb 10, 2026 | 5.04 | 5.08 | 4.80 | 4.80 | 4.80 | -4.19% | 7,929 |
| Feb 9, 2026 | 4.50 | 5.11 | 4.50 | 5.01 | 5.01 | 6.91% | 15,376 |
| Feb 6, 2026 | 4.03 | 4.75 | 4.03 | 4.69 | 4.69 | 24.47% | 35,720 |
| Feb 5, 2026 | 4.82 | 4.82 | 3.74 | 3.77 | 3.77 | -25.18% | 78,779 |
| Feb 4, 2026 | 4.99 | 5.04 | 4.79 | 5.04 | 5.04 | -0.57% | 6,551 |
| Feb 3, 2026 | 5.22 | 5.23 | 4.63 | 5.07 | 5.06 | -3.84% | 7,754 |
| Feb 2, 2026 | 5.41 | 5.47 | 5.12 | 5.27 | 5.27 | -5.58% | 26,007 |
| Jan 30, 2026 | 5.88 | 5.92 | 5.53 | 5.58 | 5.58 | -9.05% | 17,804 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.03 | 6.13 | 6.13 | -7.52% | 8,453 |
| Jan 28, 2026 | 6.75 | 6.75 | 6.54 | 6.63 | 6.63 | -0.73% | 5,130 |
| Jan 27, 2026 | 6.60 | 6.70 | 6.48 | 6.68 | 6.68 | -1.39% | 6,604 |
| Jan 26, 2026 | 6.95 | 6.95 | 6.74 | 6.78 | 6.77 | -3.90% | 15,207 |
| Jan 23, 2026 | 6.90 | 7.25 | 6.90 | 7.05 | 7.05 | 0.28% | 5,129 |
| Jan 22, 2026 | 7.32 | 7.43 | 7.00 | 7.03 | 7.03 | 1.71% | 13,679 |
| Jan 21, 2026 | 7.21 | 7.21 | 6.70 | 6.91 | 6.91 | -1.94% | 21,158 |
| Jan 20, 2026 | 7.17 | 7.31 | 7.00 | 7.05 | 7.05 | -7.82% | 31,400 |
| Jan 16, 2026 | 7.71 | 7.85 | 7.41 | 7.65 | 7.65 | -0.77% | 30,169 |
| Jan 15, 2026 | 8.11 | 8.42 | 7.66 | 7.71 | 7.71 | -5.29% | 11,003 |
| Jan 14, 2026 | 7.66 | 8.17 | 7.66 | 8.14 | 8.14 | 4.40% | 12,227 |
| Jan 13, 2026 | 8.07 | 8.07 | 7.60 | 7.79 | 7.79 | -1.68% | 34,371 |
| Jan 12, 2026 | 8.13 | 8.52 | 7.85 | 7.93 | 7.93 | -4.51% | 34,763 |
| Jan 9, 2026 | 8.32 | 8.55 | 8.04 | 8.30 | 8.30 | 1.18% | 25,812 |
| Jan 8, 2026 | 8.04 | 8.32 | 7.86 | 8.20 | 8.20 | -0.07% | 18,953 |
| Jan 7, 2026 | 8.51 | 8.51 | 8.15 | 8.21 | 8.21 | -5.32% | 20,192 |
| Jan 6, 2026 | 8.52 | 8.70 | 8.29 | 8.67 | 8.67 | 1.84% | 5,564 |
| Jan 5, 2026 | 8.12 | 8.70 | 8.12 | 8.51 | 8.51 | 8.96% | 22,480 |
| Jan 2, 2026 | 7.28 | 7.85 | 7.28 | 7.81 | 7.81 | 10.34% | 10,922 |
| Dec 31, 2025 | 7.32 | 7.32 | 6.88 | 7.08 | 7.08 | -3.92% | 15,415 |
| Dec 30, 2025 | 7.73 | 7.73 | 7.37 | 7.37 | 7.37 | -3.09% | 7,515 |
| Dec 29, 2025 | 7.84 | 7.84 | 7.40 | 7.61 | 7.61 | -3.42% | 13,148 |
| Dec 26, 2025 | 8.07 | 8.07 | 7.73 | 7.87 | 7.87 | -4.90% | 3,290 |
| Dec 24, 2025 | 8.39 | 8.39 | 8.28 | 8.28 | 8.28 | 0.38% | 2,713 |
| Dec 23, 2025 | 8.74 | 8.78 | 8.25 | 8.25 | 8.25 | -8.24% | 7,705 |
| Dec 22, 2025 | 9.16 | 9.30 | 8.96 | 8.99 | 8.99 | 4.01% | 4,740 |
| Dec 19, 2025 | 8.37 | 8.70 | 8.33 | 8.64 | 8.64 | 6.34% | 12,648 |
| Dec 18, 2025 | 8.50 | 8.80 | 8.13 | 8.13 | 8.13 | -1.59% | 10,045 |
| Dec 17, 2025 | 8.91 | 9.11 | 8.26 | 8.26 | 8.26 | -4.41% | 13,242 |
| Dec 16, 2025 | 8.90 | 9.10 | 8.49 | 8.64 | 8.64 | -1.70% | 4,258 |
| Dec 15, 2025 | 10.05 | 10.05 | 8.74 | 8.79 | 8.79 | -12.22% | 28,610 |
| Dec 12, 2025 | 11.61 | 11.63 | 10.01 | 10.01 | 10.01 | -11.52% | 15,411 |
| Dec 11, 2025 | 11.53 | 11.78 | 11.28 | 11.32 | 11.32 | -6.07% | 47,051 |
| Dec 10, 2025 | 12.33 | 12.68 | 11.88 | 12.05 | 12.05 | -4.35% | 25,016 |
| Dec 9, 2025 | 11.48 | 12.78 | 11.48 | 12.60 | 12.60 | 10.69% | 28,848 |
| Dec 8, 2025 | 10.92 | 11.59 | 10.92 | 11.38 | 11.38 | 4.36% | 23,632 |
| Dec 5, 2025 | 10.79 | 10.91 | 10.79 | 10.90 | 10.90 | -2.64% | 11,738 |
| Dec 4, 2025 | 10.59 | 11.26 | 10.59 | 11.20 | 11.20 | 8.24% | 8,252 |
| Dec 3, 2025 | 10.03 | 10.35 | 9.80 | 10.35 | 10.35 | 5.42% | 2,937 |
| Dec 2, 2025 | 10.06 | 10.64 | 9.82 | 9.82 | 9.81 | -4.87% | 9,616 |
| Dec 1, 2025 | 9.59 | 10.33 | 9.48 | 10.32 | 10.32 | -2.81% | 6,248 |
| Nov 28, 2025 | 10.78 | 10.95 | 10.47 | 10.62 | 10.62 | 0.15% | 10,849 |
| Nov 26, 2025 | 10.59 | 10.67 | 10.10 | 10.60 | 10.60 | 15.22% | 67,083 |
| Nov 25, 2025 | 8.81 | 9.29 | 8.64 | 9.20 | 9.20 | -0.29% | 96,914 |
| Nov 24, 2025 | 8.55 | 9.33 | 8.13 | 9.23 | 9.23 | 9.82% | 34,977 |
| Nov 21, 2025 | 8.40 | 8.51 | 7.03 | 8.40 | 8.40 | 0.72% | 15,156 |
| Nov 20, 2025 | 9.22 | 9.22 | 8.34 | 8.34 | 8.34 | -0.05% | 32,920 |
| Nov 19, 2025 | 8.93 | 8.93 | 7.91 | 8.35 | 8.35 | -3.75% | 17,950 |
| Nov 18, 2025 | 8.20 | 8.88 | 8.08 | 8.67 | 8.67 | 5.58% | 78,156 |
| Nov 17, 2025 | 8.90 | 8.92 | 7.91 | 8.21 | 8.21 | -11.24% | 41,112 |
| Nov 14, 2025 | 9.56 | 10.08 | 9.25 | 9.25 | 9.25 | -8.75% | 16,456 |
| Nov 13, 2025 | 11.12 | 11.39 | 10.07 | 10.14 | 10.14 | -15.13% | 25,543 |
| Nov 12, 2025 | 11.82 | 12.05 | 11.44 | 11.95 | 11.95 | 5.27% | 13,767 |
| Nov 11, 2025 | 11.54 | 11.62 | 11.22 | 11.35 | 11.35 | -3.72% | 8,053 |
| Nov 10, 2025 | 12.28 | 12.28 | 11.66 | 11.79 | 11.79 | 1.62% | 16,687 |
| Nov 7, 2025 | 11.24 | 11.60 | 10.83 | 11.60 | 11.60 | -0.87% | 17,935 |
| Nov 6, 2025 | 12.68 | 12.68 | 11.59 | 11.70 | 11.70 | -6.17% | 25,245 |
| Nov 5, 2025 | 11.99 | 12.47 | 11.86 | 12.47 | 12.47 | 4.59% | 40,815 |
| Nov 4, 2025 | 13.04 | 13.10 | 11.54 | 11.92 | 11.92 | -11.94% | 30,853 |
| Nov 3, 2025 | 14.60 | 14.60 | 13.49 | 13.54 | 13.54 | -8.87% | 23,947 |
| Oct 31, 2025 | 15.00 | 15.22 | 14.55 | 14.86 | 14.86 | -0.24% | 11,780 |
| Oct 30, 2025 | 14.81 | 15.21 | 14.72 | 14.89 | 14.89 | -3.07% | 5,311 |
| Oct 29, 2025 | 16.11 | 16.11 | 15.00 | 15.36 | 15.36 | -5.11% | 14,573 |
| Oct 28, 2025 | 16.70 | 16.70 | 15.95 | 16.19 | 16.19 | -5.95% | 17,622 |
| Oct 27, 2025 | 17.89 | 18.25 | 17.00 | 17.22 | 17.22 | 1.22% | 32,420 |
| Oct 24, 2025 | 16.48 | 17.17 | 16.26 | 17.01 | 17.01 | 8.52% | 9,547 |
| Oct 23, 2025 | 14.89 | 16.26 | 14.89 | 15.67 | 15.67 | 4.49% | 11,075 |
| Oct 22, 2025 | 15.50 | 15.60 | 14.34 | 15.00 | 15.00 | -5.92% | 16,592 |
| Oct 21, 2025 | 16.64 | 17.22 | 15.82 | 15.94 | 15.94 | -5.64% | 27,002 |
| Oct 20, 2025 | 15.51 | 16.96 | 15.29 | 16.90 | 16.90 | 6.81% | 10,027 |
| Oct 17, 2025 | 16.86 | 17.00 | 15.77 | 15.82 | 15.82 | -11.65% | 14,920 |
| Oct 16, 2025 | 18.35 | 18.35 | 16.47 | 17.91 | 17.91 | 1.96% | 16,440 |
| Oct 15, 2025 | 17.96 | 18.58 | 17.40 | 17.56 | 17.56 | -1.05% | 14,605 |
| Oct 14, 2025 | 16.67 | 18.38 | 15.86 | 17.75 | 17.75 | -0.56% | 22,402 |
| Oct 13, 2025 | 17.00 | 17.85 | 16.29 | 17.85 | 17.85 | 5.61% | 71,954 |