Skip to main content
GraniteShares 2x Long ETOR Daily ETF (ETRL)
NASDAQ: ETRL · Real-Time Price · USD
9.65
+0.01 (0.10%)
At close: Mar 5, 2026, 4:00 PM EST
9.64
-0.01 (-0.10%)
After-hours: Mar 5, 2026, 4:15 PM EST

ETRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.799.839.559.659.650.10%6,963
Mar 4, 20269.139.999.139.649.646.80%8,664
Mar 3, 20267.839.137.839.039.035.41%3,907
Mar 2, 20268.628.758.568.568.560.61%2,389
Feb 27, 20269.059.058.308.518.51-10.04%3,540
Feb 26, 20269.609.699.309.469.46-1.57%3,240
Feb 25, 20268.979.838.889.619.6111.46%3,156
Feb 24, 20268.398.658.398.628.621.66%709
Feb 23, 20268.618.618.258.488.48-4.37%2,469
Feb 20, 20268.849.068.848.878.871.15%3,712
Feb 19, 20268.859.078.568.778.77-5.86%4,952
Feb 18, 202610.1210.299.249.329.32-8.42%11,767
Feb 17, 20269.4510.369.0110.1710.1742.25%44,347
Feb 13, 20267.007.657.007.157.155.15%10,189
Feb 12, 20266.937.076.676.806.80-1.36%2,502
Feb 11, 20267.617.616.906.906.90-9.70%3,507
Feb 10, 20267.798.067.647.647.640.55%5,009
Feb 9, 20267.097.607.097.597.599.58%3,676
Feb 6, 20266.306.956.306.936.9316.84%4,313
Feb 5, 20266.646.645.935.935.93-13.58%3,321
Feb 4, 20266.957.346.866.866.86-2.58%857
Feb 3, 20267.877.876.817.057.05-10.60%2,199
Feb 2, 20268.278.277.887.887.88-6.48%3,930
Jan 30, 20268.618.668.308.438.43-5.56%1,933
Jan 29, 20269.629.628.888.928.92-7.10%3,037
Jan 28, 20269.609.689.509.609.60-0.71%873
Jan 27, 20269.599.679.599.679.670.91%830
Jan 26, 20269.419.619.419.599.59-0.96%1,678
Jan 23, 20269.739.739.689.689.682.08%2,008
Jan 22, 20269.409.559.409.489.482.62%7,626
Jan 21, 20269.339.448.929.249.24-0.68%3,220
Jan 20, 20269.009.869.009.309.30-3.51%1,822
Jan 16, 20269.779.779.649.649.640.12%2,911
Jan 15, 20269.3510.299.349.639.63-0.94%21,795
Jan 14, 20269.579.959.579.729.721.78%2,656
Jan 13, 20269.539.559.519.559.55-5.66%4,981
Jan 12, 202610.0610.4510.0610.1210.122.41%7,404
Jan 9, 202610.8410.849.859.899.88-6.01%7,098
Jan 8, 202610.8010.9510.5210.5210.52-4.27%5,384
Jan 7, 202611.4211.4210.9910.9910.99-10.10%3,167
Jan 6, 202612.9712.9912.2212.2212.22-6.76%2,465
Jan 5, 202612.9513.1412.9513.1113.113.39%2,965
Jan 2, 202612.3312.6812.2512.6812.682.60%8,218
Dec 31, 202512.5912.6012.3612.3612.36-2.42%1,671
Dec 30, 202512.6412.6612.6312.6612.66-0.54%487
Dec 29, 202512.9012.9012.5712.7312.73-1.31%2,188
Dec 26, 202513.0513.0812.9012.9012.90-0.48%488
Dec 24, 202512.8312.9612.8312.9612.96-1.40%1,532
Dec 23, 202513.1113.2012.8013.1513.14-1.70%2,137
Dec 22, 202513.6613.8713.3713.3713.371.65%5,482
Dec 19, 202512.8913.1612.7513.1613.153.36%4,632
Dec 18, 202513.0413.1812.6012.7312.734.47%4,089
Dec 17, 202513.0013.3112.1812.1812.18-7.14%3,234
Dec 16, 202513.2013.4513.1213.1213.12-2.49%2,549
Dec 15, 202514.4014.4013.0513.4613.45-7.44%19,010
Dec 12, 202514.6814.8414.4514.5414.54-6.88%21,715
Dec 11, 202515.1915.6515.1915.6115.61-7.68%6,191
Dec 10, 202517.4717.6616.9116.9116.91-6.24%2,136
Dec 9, 202517.1718.0417.1718.0418.044.15%5,997
Dec 8, 202517.3217.3217.3217.3217.32-8.58%2,922
Dec 5, 202519.5019.7118.9418.9418.94-3.93%1,189
Dec 4, 202518.8719.8718.8719.7219.725.70%8,047
Dec 3, 202518.5818.8818.1318.6518.654.63%2,159
Dec 2, 202518.6918.6917.8317.8317.83-0.58%2,260
Dec 1, 202517.8918.0617.6317.9317.93-0.79%2,219
Nov 28, 202518.1618.9417.9118.0818.08-0.19%4,573
Nov 26, 202518.0218.5117.2018.1118.1110.59%32,449
Nov 25, 202515.6016.3815.4916.3816.384.51%2,836
Nov 24, 202514.5015.6714.5015.6715.6711.73%598
Nov 21, 202513.6914.5413.6914.0314.030.83%1,997
Nov 20, 202515.4215.7213.6113.9113.91-8.72%4,471
Nov 19, 202515.0015.4214.5215.2415.24-5.40%8,440
Nov 18, 202515.0016.1114.9416.1116.113.95%4,930
Nov 17, 202515.9016.6715.0415.5015.50-10.18%7,644
Nov 14, 202516.2017.5016.2017.2517.257.03%11,537
Nov 13, 202517.2517.2615.8516.1216.12-10.23%23,719
Nov 12, 202519.0319.0516.9517.9617.960.46%22,937
Nov 11, 202515.0118.7115.0117.8717.8718.45%32,961
Nov 10, 202513.8015.4912.7215.0915.0915.21%49,455
Nov 7, 202512.2013.1012.0613.1013.107.72%37,722
Nov 6, 202512.4112.5312.0112.1612.16-3.50%60,874
Nov 5, 202512.4412.9012.4412.6012.60-2.00%7,881
Nov 4, 202513.9913.9912.8612.8612.86-10.25%40,592
Nov 3, 202514.4314.4313.5714.3314.33-3.71%2,350
Oct 31, 202515.3315.4814.2514.8814.88-1.41%53,508
Oct 30, 202515.7015.7015.0915.0915.09-2.58%1,059
Oct 29, 202515.5816.1915.4915.4915.49-5.90%5,404
Oct 28, 202517.7017.7016.4616.4616.46-6.08%3,994
Oct 27, 202517.7917.7916.7917.5317.534.78%14,053
Oct 24, 202516.0417.0816.0416.7316.736.47%3,888
Oct 23, 202515.5915.7115.5915.7115.710.76%760
Oct 22, 202516.4216.5215.2815.5915.59-9.29%4,782
Oct 21, 202517.2317.9817.1917.1917.191.06%4,575
Oct 20, 202516.0017.2916.0017.0117.0110.67%10,893
Oct 17, 202515.7715.8715.3515.3715.37-5.87%8,103
Oct 16, 202516.1916.4015.7016.3316.33-0.51%3,224
Oct 15, 202516.8116.9415.9016.4116.41-2.39%22,250
Oct 14, 202516.9816.9815.6516.8116.81-1.12%6,021
Oct 13, 202516.8517.0016.8517.0017.002.87%2,371
Oct 10, 202517.4117.6716.3216.5316.53-4.41%8,725