GraniteShares 2x Long BULL Daily ETF (BULX)
NASDAQ: BULX · Real-Time Price · USD
4.895
-0.070 (-1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
4.770
-0.125 (-2.56%)
After-hours: Apr 28, 2026, 5:07 PM EDT
BULX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.74 | 4.90 | 4.61 | 4.87 | 4.87 | -1.91% | 15,915 |
| Apr 27, 2026 | 4.50 | 5.29 | 4.50 | 4.97 | 4.97 | 7.00% | 52,850 |
| Apr 24, 2026 | 4.74 | 4.75 | 4.45 | 4.64 | 4.64 | -0.83% | 30,941 |
| Apr 23, 2026 | 4.96 | 4.96 | 4.42 | 4.68 | 4.68 | -10.19% | 50,824 |
| Apr 22, 2026 | 5.17 | 5.26 | 4.91 | 5.21 | 5.21 | 6.98% | 37,756 |
| Apr 21, 2026 | 5.48 | 5.51 | 4.72 | 4.87 | 4.87 | 0.91% | 131,054 |
| Apr 20, 2026 | 4.45 | 4.83 | 4.36 | 4.83 | 4.83 | 8.69% | 57,669 |
| Apr 17, 2026 | 4.22 | 4.47 | 4.15 | 4.44 | 4.44 | 7.71% | 95,271 |
| Apr 16, 2026 | 4.14 | 4.25 | 3.76 | 4.12 | 4.12 | -0.31% | 115,302 |
| Apr 15, 2026 | 3.82 | 4.27 | 3.82 | 4.14 | 4.14 | 22.70% | 147,069 |
| Apr 14, 2026 | 3.00 | 3.39 | 3.00 | 3.37 | 3.37 | 20.36% | 32,533 |
| Apr 13, 2026 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | 13.82% | 10,872 |
| Apr 10, 2026 | 2.50 | 2.52 | 2.46 | 2.46 | 2.46 | -2.19% | 5,285 |
| Apr 9, 2026 | 2.49 | 2.54 | 2.44 | 2.52 | 2.52 | -3.27% | 10,640 |
| Apr 8, 2026 | 2.72 | 2.80 | 2.55 | 2.60 | 2.60 | 5.18% | 11,392 |
| Apr 7, 2026 | 2.48 | 2.50 | 2.30 | 2.47 | 2.47 | -0.24% | 26,914 |
| Apr 6, 2026 | 2.38 | 2.51 | 2.36 | 2.48 | 2.48 | 4.56% | 8,933 |
| Apr 2, 2026 | 2.11 | 2.37 | 2.11 | 2.37 | 2.37 | 3.04% | 17,247 |
| Apr 1, 2026 | 2.43 | 2.43 | 2.27 | 2.30 | 2.30 | -2.54% | 4,466 |
| Mar 31, 2026 | 2.30 | 2.37 | 2.20 | 2.36 | 2.36 | 7.91% | 8,143 |
| Mar 30, 2026 | 2.42 | 2.42 | 2.13 | 2.19 | 2.19 | -8.15% | 9,428 |
| Mar 27, 2026 | 2.49 | 2.52 | 2.37 | 2.38 | 2.38 | -9.64% | 17,214 |
| Mar 26, 2026 | 2.74 | 2.74 | 2.55 | 2.64 | 2.64 | -4.87% | 5,479 |
| Mar 25, 2026 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | 2.40% | 27,768 |
| Mar 24, 2026 | 2.87 | 2.87 | 2.70 | 2.71 | 2.71 | -7.36% | 2,105 |
| Mar 23, 2026 | 2.77 | 2.95 | 2.76 | 2.92 | 2.92 | 7.23% | 8,674 |
| Mar 20, 2026 | 2.81 | 2.87 | 2.68 | 2.72 | 2.72 | -5.22% | 6,868 |
| Mar 19, 2026 | 2.76 | 2.87 | 2.66 | 2.87 | 2.87 | 1.23% | 6,045 |
| Mar 18, 2026 | 3.02 | 3.05 | 2.83 | 2.84 | 2.84 | -8.45% | 19,581 |
| Mar 17, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | 5.80% | 3,299 |
| Mar 16, 2026 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | 1.35% | 2,717 |
| Mar 13, 2026 | 3.05 | 3.07 | 2.89 | 2.89 | 2.89 | -1.67% | 5,900 |
| Mar 12, 2026 | 3.08 | 3.08 | 2.90 | 2.94 | 2.94 | -6.10% | 13,457 |
| Mar 11, 2026 | 3.13 | 3.27 | 3.07 | 3.13 | 3.13 | -1.70% | 17,436 |
| Mar 10, 2026 | 3.25 | 3.32 | 3.09 | 3.19 | 3.19 | 0.31% | 7,745 |
| Mar 9, 2026 | 3.07 | 3.22 | 3.02 | 3.18 | 3.18 | 1.76% | 13,274 |
| Mar 6, 2026 | 3.36 | 3.36 | 3.09 | 3.12 | 3.12 | -9.70% | 31,232 |
| 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 |