Skip to main content
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
28.24
-0.17 (-0.60%)
At close: Dec 5, 2025, 4:00 PM EST
28.35
+0.11 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.5928.5927.1928.2428.24-0.59%42,277
Dec 4, 202526.2028.5526.1128.4128.418.04%74,141
Dec 3, 202527.3327.3326.1926.2926.29-3.37%48,251
Dec 2, 202527.1428.0626.9027.2127.215.93%125,806
Dec 1, 202525.8225.8224.0925.6925.69-1.70%154,559
Nov 28, 202526.8326.8325.0026.1326.13-0.57%158,400
Nov 26, 202526.1827.0424.3326.2826.2811.78%402,877
Nov 25, 202522.7423.9522.6023.5123.51-2.65%494,863
Nov 24, 202523.2224.7022.9624.1524.158.54%136,026
Nov 21, 202520.6022.6620.2822.2522.258.26%101,904
Nov 20, 202522.6923.4520.3320.5520.55-3.46%177,428
Nov 19, 202522.1822.6321.1321.2921.29-5.17%75,264
Nov 18, 202521.8023.5621.3022.4522.45-0.18%98,921
Nov 17, 202523.1524.6421.4722.4922.49-16.16%196,120
Nov 14, 202525.6328.1925.3026.8326.82-0.56%74,511
Nov 13, 202529.2929.3126.3226.9826.97-9.76%84,388
Nov 12, 202530.0631.1229.5429.8929.892.98%85,141
Nov 11, 202530.0830.0828.1629.0329.03-5.96%70,765
Nov 10, 202533.8934.1930.0630.8730.87-4.89%135,330
Nov 7, 202532.6233.0331.0332.4632.46-3.83%43,135
Nov 6, 202535.4936.3033.5633.7533.75-4.16%38,822
Nov 5, 202535.0936.3233.7935.2135.21-2.84%71,020
Nov 4, 202536.5037.7835.8336.2536.25-7.06%59,340
Nov 3, 202542.5742.6638.8439.0039.00-2.19%112,911
Oct 31, 202539.8540.3537.9039.8839.881.33%35,258
Oct 30, 202539.2040.8138.6139.3539.35-3.17%61,354
Oct 29, 202542.4942.7240.0140.6440.64-1.58%91,008
Oct 28, 202540.3242.3839.3041.2941.293.07%101,870
Oct 27, 202539.0040.1338.6840.0640.064.51%86,191
Oct 24, 202538.0638.8837.6638.3438.345.74%88,687
Oct 23, 202534.0036.7334.0036.2536.255.57%129,896
Oct 22, 202534.5434.7532.2534.3434.340.71%65,331
Oct 21, 202533.3034.9032.2934.1034.102.60%99,010
Oct 20, 202534.3934.5932.9533.2433.24-2.02%52,956
Oct 17, 202534.1434.4932.9133.9233.92-2.50%83,846
Oct 16, 202536.4838.0634.1434.7934.79-2.94%165,619
Oct 15, 202534.8336.7934.8335.8435.846.45%89,148
Oct 14, 202534.4035.4133.4233.6733.67-5.98%76,063
Oct 13, 202536.5536.8034.8435.8135.814.05%130,277
Oct 10, 202538.0738.6834.4234.4234.42-7.43%335,642
Oct 9, 202541.4641.5536.7337.1837.18-10.17%397,773
Oct 8, 202536.9742.1436.7441.3941.3917.99%451,154
Oct 7, 202536.0136.7332.1735.0835.086.85%446,013
Oct 6, 202533.0234.3332.2932.8332.837.22%145,005
Oct 3, 202534.0034.2430.5130.6230.62-8.92%146,626
Oct 2, 202535.0335.7132.4533.6233.62-2.97%113,884
Oct 1, 202530.9234.7230.8034.6534.6511.20%199,659
Sep 30, 202528.6631.2628.5931.1631.1611.28%121,560
Sep 29, 202527.5428.1727.5328.0028.004.79%43,318
Sep 26, 202525.3726.7425.3726.7226.72-0.22%65,994
Sep 25, 202526.0326.8925.2526.7826.78-1.72%106,982
Sep 24, 202528.5928.6527.1827.2527.25-3.50%71,850
Sep 23, 202528.9829.5027.8828.2328.23-1.87%76,432
Sep 22, 202527.6529.7327.2928.7728.775.42%146,780
Sep 19, 202527.7828.0427.2227.2927.29-0.04%78,000
Sep 18, 202526.9027.9226.9027.3027.302.84%40,736
Sep 17, 202525.9627.6225.8126.5526.553.98%74,780
Sep 16, 202525.6925.8325.0625.5325.531.39%32,190
Sep 15, 202524.9825.7824.7525.1825.182.59%85,749
Sep 12, 202524.9325.5824.5124.5524.55-0.52%38,501
Sep 11, 202524.4626.0024.4324.6724.671.41%55,192
Sep 10, 202524.1225.2724.1224.3324.335.00%194,659
Sep 9, 202522.9023.3221.9923.1723.17-2.77%159,879
Sep 8, 202524.5924.8223.7923.8323.83-2.96%67,206
Sep 5, 202525.4725.9624.0424.5624.56-2.92%91,684
Sep 4, 202524.2125.5523.9825.3025.304.62%124,323
Sep 3, 202523.3524.2123.1124.1824.184.45%75,859
Sep 2, 202522.4023.2121.9223.1523.15-1.76%200,290
Aug 29, 202524.5024.5022.5323.5723.57-18.46%780,406
Aug 28, 202528.5629.1428.1928.9028.903.18%445,695
Aug 27, 202527.4128.0627.4128.0128.012.17%21,787
Aug 26, 202527.8128.0027.1227.4227.42-0.15%21,104
Aug 25, 202527.1127.8827.1027.4627.450.45%41,698
Aug 22, 202526.3327.6226.3327.3327.334.74%11,583
Aug 21, 202526.7027.0926.0826.1026.10-1.00%18,603
Aug 20, 202528.6228.6225.7626.3626.36-10.10%33,258
Aug 19, 202530.4630.7929.0829.3229.32-4.42%16,160
Aug 18, 202530.9631.1630.5030.6830.68-0.21%24,373
Aug 15, 202531.8631.8930.3830.7430.74-1.12%29,650
Aug 14, 202530.3931.3730.2431.0931.09-0.23%24,036
Aug 13, 202531.5631.6129.8931.1631.16-3.47%71,131
Aug 12, 202531.1532.4231.1532.2832.285.18%36,593
Aug 11, 202530.8431.6230.6030.6930.690.59%48,863
Aug 8, 202529.4831.0029.2030.5130.515.38%51,701
Aug 7, 202527.2028.9527.2028.9528.959.13%44,985
Aug 6, 202526.4727.1324.7826.5326.53-3.61%60,055
Aug 5, 202527.5728.0525.9327.5227.520.45%50,591
Aug 4, 202526.7127.5026.7027.4027.404.51%31,365
Aug 1, 202526.7126.9825.4726.2226.22-8.26%49,860
Jul 31, 202529.4129.9628.4328.5828.58-1.18%33,233
Jul 30, 202529.0129.6228.5928.9228.92-0.03%33,348
Jul 29, 202529.4929.8628.6228.9328.93-0.42%46,559
Jul 28, 202528.1529.0827.9529.0529.053.90%35,678
Jul 25, 202526.7528.1726.7527.9627.964.54%35,967
Jul 24, 202526.7027.1326.5426.7526.752.04%36,192
Jul 23, 202525.3926.5025.3926.2126.214.04%56,021
Jul 22, 202526.7026.7024.7225.2025.19-5.92%51,383
Jul 21, 202527.6327.6726.6326.7826.78-3.73%57,695
Jul 18, 202525.3728.0925.3727.8227.8210.78%112,451
Jul 17, 202524.7525.1124.1625.1125.111.61%25,747