Skip to main content
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
28.58
-0.01 (-0.05%)
At close: Mar 6, 2026, 4:00 PM EST
28.60
+0.02 (0.08%)
After-hours: Mar 6, 2026, 5:35 PM EST

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.4529.4327.0528.5828.58-0.04%77,513
Mar 5, 202628.5729.6226.9628.5928.59-0.85%97,175
Mar 4, 202628.4329.2628.0728.8328.832.91%81,079
Mar 3, 202630.1530.3826.4728.0228.02-11.27%209,283
Mar 2, 202628.6131.7028.6131.5831.587.38%190,130
Feb 27, 202625.7129.6625.6029.4129.4143.60%562,400
Feb 26, 202622.0022.0520.1620.4820.48-3.76%276,036
Feb 25, 202619.7721.6619.3421.2821.286.56%42,451
Feb 24, 202620.0320.8819.8719.9719.971.03%26,463
Feb 23, 202620.7421.4419.7019.7719.77-5.20%46,796
Feb 20, 202619.6720.8819.4120.8520.855.73%58,970
Feb 19, 202619.9720.5019.3419.7219.723.60%36,485
Feb 18, 202618.7519.2217.8019.0419.031.52%31,300
Feb 17, 202619.1519.4918.5018.7518.75-2.80%37,821
Feb 13, 202618.0620.2218.0619.2919.298.86%107,176
Feb 12, 202619.8020.2717.3417.7217.72-19.12%163,525
Feb 11, 202623.0023.0021.2821.9121.91-2.02%45,833
Feb 10, 202621.5022.5721.3622.3622.367.71%44,532
Feb 9, 202620.0821.1019.9920.7620.760.22%32,817
Feb 6, 202619.3821.1119.3820.7220.719.38%39,416
Feb 5, 202621.3021.3018.1618.9418.94-10.78%81,558
Feb 4, 202620.0321.4719.6021.2321.238.29%100,281
Feb 3, 202620.4020.9319.3619.6019.60-3.61%70,619
Feb 2, 202618.5920.3418.5920.3420.348.52%59,443
Jan 30, 202619.3119.3118.0818.7418.74-6.91%77,144
Jan 29, 202619.3720.3019.3020.1320.131.98%51,342
Jan 28, 202619.0520.1518.8319.7419.744.28%59,373
Jan 27, 202619.7820.0018.8718.9318.93-2.06%65,332
Jan 26, 202619.3819.8019.2319.3319.330.86%31,874
Jan 23, 202619.2119.3118.7419.1619.16-3.66%82,169
Jan 22, 202618.9620.5118.7519.8919.897.74%102,818
Jan 21, 202618.3818.9317.5418.4618.462.33%86,301
Jan 20, 202619.8419.8417.7718.0418.04-13.55%104,465
Jan 16, 202620.5821.7020.2120.8720.871.15%68,108
Jan 15, 202621.3121.9220.5420.6320.631.53%98,377
Jan 14, 202620.6421.4120.0320.3220.32-1.25%46,346
Jan 13, 202621.0821.0820.3820.5820.58-1.57%19,679
Jan 12, 202620.5621.4120.5620.9120.91-0.02%47,003
Jan 9, 202620.6021.0619.8820.9120.913.17%82,333
Jan 8, 202620.0020.4918.9820.2720.27-2.98%150,383
Jan 7, 202622.1122.1120.3420.8920.89-5.78%257,373
Jan 6, 202622.8322.9721.5022.1722.17-0.30%54,057
Jan 5, 202623.9524.6421.5522.2422.24-5.56%97,492
Jan 2, 202623.4523.9822.9223.5523.552.65%26,299
Dec 31, 202523.8323.8322.9322.9422.94-3.21%16,754
Dec 30, 202523.1923.8823.1923.7023.700.86%18,078
Dec 29, 202523.7424.0023.4323.5023.50-2.90%26,066
Dec 26, 202523.8624.3823.8224.2024.201.10%36,185
Dec 24, 202523.2624.1023.2523.9423.941.47%31,989
Dec 23, 202523.2923.9923.2523.5923.591.69%47,537
Dec 22, 202523.8923.8922.8023.2023.200.39%71,247
Dec 19, 202522.1923.3622.1923.1123.115.09%66,167
Dec 18, 202523.9424.0121.6821.9921.99-7.95%147,138
Dec 17, 202525.7225.8423.4223.8923.89-8.44%65,036
Dec 16, 202525.9326.4625.4526.0926.094.91%30,877
Dec 15, 202525.0525.8324.6624.8724.870.99%42,332
Dec 12, 202527.7628.3924.5024.6324.63-12.74%105,730
Dec 11, 202526.8028.3326.5928.2228.22-2.85%62,544
Dec 10, 202527.7029.1827.2929.0529.053.32%42,372
Dec 9, 202528.3228.5227.8328.1228.12-2.76%43,240
Dec 8, 202528.4329.7028.4328.9228.912.39%49,709
Dec 5, 202528.5928.5927.1928.2428.24-0.59%42,980
Dec 4, 202526.2028.5526.1128.4128.418.04%74,141
Dec 3, 202527.3327.3326.1926.2926.29-3.37%48,814
Dec 2, 202527.1428.0626.9027.2127.215.93%126,909
Dec 1, 202525.8225.8224.0925.6925.69-1.70%154,559
Nov 28, 202526.8326.8325.0026.1326.13-0.57%158,594
Nov 26, 202526.1827.0424.3326.2826.2811.78%405,256
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%101,909
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