GraniteShares 2x Long DELL Daily ETF (DLLL)

NASDAQ: DLLL · Real-Time Price · USD

53.68

-5.80 (-9.75%)

At close: Apr 28, 2026, 4:00 PM EDT

54.25

+0.57 (1.06%)

After-hours: Apr 28, 2026, 7:50 PM EDT

DLLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.64	56.25	51.44	53.57	53.57	-9.94%	84,981
Apr 27, 2026	59.86	62.48	57.80	59.48	59.48	-0.04%	75,808
Apr 24, 2026	58.19	61.03	56.44	59.51	59.51	3.59%	88,229
Apr 23, 2026	59.00	60.99	56.70	57.45	57.44	-1.92%	95,531
Apr 22, 2026	59.00	60.61	58.08	58.57	58.57	1.84%	114,956
Apr 21, 2026	54.29	58.81	54.29	57.51	57.51	8.34%	164,764
Apr 20, 2026	48.69	53.89	48.69	53.08	53.08	8.18%	122,966
Apr 17, 2026	47.39	49.60	46.85	49.07	49.07	2.89%	79,603
Apr 16, 2026	41.15	47.88	41.15	47.69	47.69	17.96%	220,202
Apr 15, 2026	43.07	43.07	40.32	40.43	40.43	-7.63%	92,693
Apr 14, 2026	44.85	45.05	41.91	43.77	43.77	-5.67%	102,654
Apr 13, 2026	41.92	47.00	41.14	46.40	46.40	13.29%	127,387
Apr 10, 2026	43.64	43.64	40.59	40.96	40.96	-4.14%	34,075
Apr 9, 2026	44.55	45.20	42.00	42.73	42.73	-3.91%	59,095
Apr 8, 2026	45.08	46.36	43.44	44.47	44.47	8.57%	53,165
Apr 7, 2026	39.53	41.52	38.98	40.96	40.96	5.11%	57,228
Apr 6, 2026	40.40	40.45	38.85	38.97	38.97	-1.17%	30,681
Apr 2, 2026	35.70	39.51	34.72	39.43	39.43	5.54%	64,439
Apr 1, 2026	35.56	38.26	35.27	37.36	37.35	6.49%	82,111
Mar 31, 2026	36.37	36.37	31.49	35.08	35.08	0.03%	156,262
Mar 30, 2026	38.29	39.00	34.48	35.07	35.07	-9.44%	92,087
Mar 27, 2026	40.40	40.40	38.00	38.73	38.72	-4.36%	119,705
Mar 26, 2026	43.94	45.55	40.31	40.49	40.49	-9.09%	178,662
Mar 25, 2026	42.01	44.80	41.50	44.54	44.54	8.53%	198,840
Mar 24, 2026	34.80	41.80	34.80	41.04	41.04	14.25%	273,689
Mar 23, 2026	33.39	36.00	33.30	35.92	35.92	7.93%	94,284
Mar 20, 2026	35.43	37.95	33.11	33.28	33.28	2.15%	295,109
Mar 19, 2026	28.62	32.68	28.62	32.58	32.58	9.62%	59,809
Mar 18, 2026	31.11	31.79	29.51	29.72	29.72	-4.18%	24,319
Mar 17, 2026	32.01	32.01	30.53	31.02	31.02	-5.40%	42,118
Mar 16, 2026	31.42	33.06	31.10	32.79	32.79	7.11%	54,397
Mar 13, 2026	30.05	31.11	28.65	30.61	30.61	2.44%	56,929
Mar 12, 2026	29.21	30.69	29.15	29.88	29.88	3.28%	128,724
Mar 11, 2026	28.44	29.63	28.29	28.93	28.93	5.04%	65,965
Mar 10, 2026	28.29	28.29	25.13	27.55	27.55	-4.09%	104,093
Mar 9, 2026	27.44	28.72	26.68	28.72	28.72	0.50%	80,855
Mar 6, 2026	27.45	29.43	27.05	28.58	28.58	-0.04%	77,513
Mar 5, 2026	28.57	29.62	26.96	28.59	28.59	-0.85%	97,175
Mar 4, 2026	28.43	29.26	28.07	28.83	28.83	2.91%	81,079
Mar 3, 2026	30.15	30.38	26.47	28.02	28.02	-11.27%	209,283
Mar 2, 2026	28.61	31.70	28.61	31.58	31.58	7.38%	190,130
Feb 27, 2026	25.71	29.66	25.60	29.41	29.41	43.60%	562,400
Feb 26, 2026	22.00	22.05	20.16	20.48	20.48	-3.76%	276,036
Feb 25, 2026	19.77	21.66	19.34	21.28	21.28	6.56%	42,451
Feb 24, 2026	20.03	20.88	19.87	19.97	19.97	1.03%	26,463
Feb 23, 2026	20.74	21.44	19.70	19.77	19.77	-5.20%	46,796
Feb 20, 2026	19.67	20.88	19.41	20.85	20.85	5.73%	58,970
Feb 19, 2026	19.97	20.50	19.34	19.72	19.72	3.60%	36,485
Feb 18, 2026	18.75	19.22	17.80	19.04	19.03	1.52%	31,300
Feb 17, 2026	19.15	19.49	18.50	18.75	18.75	-2.80%	37,821
Feb 13, 2026	18.06	20.22	18.06	19.29	19.29	8.86%	107,176
Feb 12, 2026	19.80	20.27	17.34	17.72	17.72	-19.12%	163,525
Feb 11, 2026	23.00	23.00	21.28	21.91	21.91	-2.02%	45,833
Feb 10, 2026	21.50	22.57	21.36	22.36	22.36	7.71%	44,532
Feb 9, 2026	20.08	21.10	19.99	20.76	20.76	0.22%	32,817
Feb 6, 2026	19.38	21.11	19.38	20.72	20.71	9.38%	39,416
Feb 5, 2026	21.30	21.30	18.16	18.94	18.94	-10.78%	81,558
Feb 4, 2026	20.03	21.47	19.60	21.23	21.23	8.29%	100,281
Feb 3, 2026	20.40	20.93	19.36	19.60	19.60	-3.61%	70,619
Feb 2, 2026	18.59	20.34	18.59	20.34	20.34	8.52%	59,443
Jan 30, 2026	19.31	19.31	18.08	18.74	18.74	-6.91%	77,144
Jan 29, 2026	19.37	20.30	19.30	20.13	20.13	1.98%	51,342
Jan 28, 2026	19.05	20.15	18.83	19.74	19.74	4.28%	59,373
Jan 27, 2026	19.78	20.00	18.87	18.93	18.93	-2.06%	65,332
Jan 26, 2026	19.38	19.80	19.23	19.33	19.33	0.86%	31,874
Jan 23, 2026	19.21	19.31	18.74	19.16	19.16	-3.66%	82,169
Jan 22, 2026	18.96	20.51	18.75	19.89	19.89	7.74%	102,818
Jan 21, 2026	18.38	18.93	17.54	18.46	18.46	2.33%	86,301
Jan 20, 2026	19.84	19.84	17.77	18.04	18.04	-13.55%	104,465
Jan 16, 2026	20.58	21.70	20.21	20.87	20.87	1.15%	68,108
Jan 15, 2026	21.31	21.92	20.54	20.63	20.63	1.53%	98,377
Jan 14, 2026	20.64	21.41	20.03	20.32	20.32	-1.25%	46,346
Jan 13, 2026	21.08	21.08	20.38	20.58	20.58	-1.57%	19,679
Jan 12, 2026	20.56	21.41	20.56	20.91	20.91	-0.02%	47,003
Jan 9, 2026	20.60	21.06	19.88	20.91	20.91	3.17%	82,333
Jan 8, 2026	20.00	20.49	18.98	20.27	20.27	-2.98%	150,383
Jan 7, 2026	22.11	22.11	20.34	20.89	20.89	-5.78%	257,373
Jan 6, 2026	22.83	22.97	21.50	22.17	22.17	-0.30%	54,057
Jan 5, 2026	23.95	24.64	21.55	22.24	22.24	-5.56%	97,492
Jan 2, 2026	23.45	23.98	22.92	23.55	23.55	2.65%	26,299
Dec 31, 2025	23.83	23.83	22.93	22.94	22.94	-3.21%	16,754
Dec 30, 2025	23.19	23.88	23.19	23.70	23.70	0.86%	18,078
Dec 29, 2025	23.74	24.00	23.43	23.50	23.50	-2.90%	26,066
Dec 26, 2025	23.86	24.38	23.82	24.20	24.20	1.10%	36,185
Dec 24, 2025	23.26	24.10	23.25	23.94	23.94	1.47%	31,989
Dec 23, 2025	23.29	23.99	23.25	23.59	23.59	1.69%	47,537
Dec 22, 2025	23.89	23.89	22.80	23.20	23.20	0.39%	71,247
Dec 19, 2025	22.19	23.36	22.19	23.11	23.11	5.09%	66,167
Dec 18, 2025	23.94	24.01	21.68	21.99	21.99	-7.95%	147,138
Dec 17, 2025	25.72	25.84	23.42	23.89	23.89	-8.44%	65,036
Dec 16, 2025	25.93	26.46	25.45	26.09	26.09	4.91%	30,877
Dec 15, 2025	25.05	25.83	24.66	24.87	24.87	0.99%	42,332
Dec 12, 2025	27.76	28.39	24.50	24.63	24.63	-12.74%	105,730
Dec 11, 2025	26.80	28.33	26.59	28.22	28.22	-2.85%	62,544
Dec 10, 2025	27.70	29.18	27.29	29.05	29.05	3.32%	42,372
Dec 9, 2025	28.32	28.52	27.83	28.12	28.12	-2.76%	43,240
Dec 8, 2025	28.43	29.70	28.43	28.92	28.91	2.39%	49,709
Dec 5, 2025	28.59	28.59	27.19	28.24	28.24	-0.59%	42,980
Dec 4, 2025	26.20	28.55	26.11	28.41	28.41	8.04%	74,141
Dec 3, 2025	27.33	27.33	26.19	26.29	26.29	-3.37%	48,814