GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
55.19
-3.07 (-5.27%)
Mar 6, 2026, 1:40 PM EST - Market open
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.00 | 56.15 | 53.62 | 55.16 | - | -5.32% | 349,559 |
| Mar 5, 2026 | 55.36 | 59.59 | 55.31 | 58.26 | 58.26 | 1.57% | 562,519 |
| Mar 4, 2026 | 53.71 | 58.65 | 51.92 | 57.36 | 57.36 | 11.49% | 723,181 |
| Mar 3, 2026 | 51.99 | 52.80 | 49.20 | 51.45 | 51.45 | -10.44% | 611,125 |
| Mar 2, 2026 | 54.68 | 58.06 | 53.70 | 57.45 | 57.45 | -0.64% | 724,427 |
| Feb 27, 2026 | 54.95 | 60.19 | 54.95 | 57.82 | 57.82 | 0.54% | 671,579 |
| Feb 26, 2026 | 60.96 | 61.27 | 54.71 | 57.51 | 57.51 | -6.06% | 583,018 |
| Feb 25, 2026 | 59.17 | 61.44 | 57.74 | 61.22 | 61.22 | 3.03% | 804,110 |
| Feb 24, 2026 | 54.33 | 60.45 | 53.00 | 59.42 | 59.42 | 11.48% | 1,038,825 |
| Feb 23, 2026 | 54.26 | 55.37 | 52.11 | 53.30 | 53.30 | -2.29% | 438,733 |
| Feb 20, 2026 | 53.94 | 55.10 | 51.44 | 54.55 | 54.55 | -2.06% | 746,971 |
| Feb 19, 2026 | 56.57 | 57.19 | 54.00 | 55.70 | 55.70 | -3.75% | 542,398 |
| Feb 18, 2026 | 58.94 | 61.25 | 56.51 | 57.87 | 57.87 | -3.23% | 504,097 |
| Feb 17, 2026 | 59.36 | 61.49 | 57.87 | 59.80 | 59.80 | -2.53% | 383,234 |
| Feb 13, 2026 | 58.88 | 63.70 | 56.70 | 61.35 | 61.35 | 1.10% | 523,350 |
| Feb 12, 2026 | 64.25 | 67.40 | 59.96 | 60.68 | 60.68 | -7.23% | 759,844 |
| Feb 11, 2026 | 65.35 | 68.90 | 61.90 | 65.41 | 65.41 | 4.36% | 1,177,056 |
| Feb 10, 2026 | 71.98 | 71.98 | 61.48 | 62.68 | 62.68 | -12.13% | 865,062 |
| Feb 9, 2026 | 69.37 | 74.23 | 63.87 | 71.33 | 71.33 | -1.49% | 833,072 |
| Feb 6, 2026 | 68.29 | 74.36 | 67.71 | 72.41 | 72.41 | 9.63% | 1,119,544 |
| Feb 5, 2026 | 64.18 | 73.11 | 62.11 | 66.05 | 66.05 | -1.37% | 1,638,417 |
| Feb 4, 2026 | 69.40 | 70.07 | 62.60 | 66.97 | 66.97 | -2.93% | 1,081,255 |
| Feb 3, 2026 | 71.61 | 75.22 | 66.70 | 68.99 | 68.99 | 1.97% | 885,363 |
| Feb 2, 2026 | 59.30 | 70.44 | 59.16 | 67.66 | 67.66 | 10.05% | 1,289,019 |
| Jan 30, 2026 | 68.47 | 70.22 | 60.25 | 61.48 | 61.48 | -9.11% | 1,062,804 |
| Jan 29, 2026 | 64.50 | 67.89 | 63.07 | 67.64 | 67.64 | -0.54% | 1,191,001 |
| Jan 28, 2026 | 62.42 | 69.28 | 61.86 | 68.01 | 68.01 | 21.84% | 2,121,157 |
| Jan 27, 2026 | 55.82 | 57.20 | 53.77 | 55.82 | 55.82 | 6.98% | 1,347,745 |
| Jan 26, 2026 | 57.00 | 57.22 | 51.68 | 52.18 | 52.18 | -11.63% | 1,975,501 |
| Jan 23, 2026 | 64.58 | 69.00 | 57.00 | 59.05 | 59.05 | -34.02% | 4,465,592 |
| Jan 22, 2026 | 88.98 | 90.32 | 85.49 | 89.50 | 89.50 | 0.10% | 1,877,141 |
| Jan 21, 2026 | 77.26 | 89.75 | 77.14 | 89.41 | 89.41 | 23.26% | 2,030,239 |
| Jan 20, 2026 | 68.72 | 77.22 | 68.00 | 72.54 | 72.54 | 7.02% | 1,041,568 |
| Jan 16, 2026 | 74.75 | 77.30 | 67.14 | 67.78 | 67.78 | -5.55% | 938,445 |
| Jan 15, 2026 | 75.20 | 78.00 | 70.50 | 71.76 | 71.76 | -1.78% | 1,230,094 |
| Jan 14, 2026 | 73.57 | 73.81 | 69.37 | 73.06 | 73.06 | 6.05% | 1,298,096 |
| Jan 13, 2026 | 65.02 | 71.55 | 63.40 | 68.89 | 68.89 | 14.44% | 1,802,253 |
| Jan 12, 2026 | 60.65 | 64.00 | 59.79 | 60.20 | 60.20 | -6.45% | 703,728 |
| Jan 9, 2026 | 54.77 | 64.78 | 54.26 | 64.35 | 64.35 | 21.28% | 1,603,886 |
| Jan 8, 2026 | 56.89 | 58.82 | 51.90 | 53.06 | 53.06 | -6.91% | 950,830 |
| Jan 7, 2026 | 50.83 | 61.97 | 50.83 | 57.00 | 57.00 | 13.10% | 1,939,019 |
| Jan 6, 2026 | 50.07 | 51.15 | 47.80 | 50.40 | 50.40 | 3.26% | 508,747 |
| Jan 5, 2026 | 54.48 | 55.52 | 48.64 | 48.81 | 48.81 | -0.25% | 875,119 |
| Jan 2, 2026 | 45.45 | 50.00 | 45.45 | 48.93 | 48.93 | 13.40% | 676,072 |
| Dec 31, 2025 | 44.45 | 44.74 | 43.11 | 43.15 | 43.15 | -2.31% | 259,910 |
| Dec 30, 2025 | 43.31 | 46.44 | 43.10 | 44.17 | 44.17 | 3.44% | 668,586 |
| Dec 29, 2025 | 41.15 | 42.95 | 40.82 | 42.70 | 42.70 | 2.55% | 280,168 |
| Dec 26, 2025 | 41.50 | 42.25 | 40.80 | 41.64 | 41.64 | 0.41% | 202,962 |
| Dec 24, 2025 | 39.08 | 41.56 | 38.75 | 41.47 | 41.47 | -1.03% | 412,720 |
| Dec 23, 2025 | 41.81 | 43.04 | 41.29 | 41.90 | 41.90 | -0.36% | 251,986 |
| Dec 22, 2025 | 45.63 | 45.63 | 41.89 | 42.05 | 42.05 | -2.77% | 467,335 |
| Dec 19, 2025 | 42.45 | 44.88 | 42.44 | 43.25 | 43.25 | 3.25% | 502,344 |
| Dec 18, 2025 | 44.54 | 44.54 | 40.58 | 41.89 | 41.89 | 1.01% | 330,821 |
| Dec 17, 2025 | 45.06 | 45.61 | 41.25 | 41.47 | 41.47 | -6.58% | 296,336 |
| Dec 16, 2025 | 45.08 | 45.91 | 43.44 | 44.39 | 44.39 | -1.20% | 207,851 |
| Dec 15, 2025 | 46.96 | 47.00 | 44.50 | 44.93 | 44.93 | -1.47% | 264,925 |
| Dec 12, 2025 | 49.09 | 51.19 | 45.24 | 45.60 | 45.60 | -8.54% | 424,702 |
| Dec 11, 2025 | 51.39 | 51.59 | 48.80 | 49.86 | 49.86 | -6.31% | 377,938 |
| Dec 10, 2025 | 51.61 | 53.69 | 48.51 | 53.22 | 53.22 | 1.26% | 558,591 |
| Dec 9, 2025 | 53.15 | 54.56 | 51.39 | 52.56 | 52.56 | 0.88% | 392,208 |
| Dec 8, 2025 | 56.31 | 56.81 | 50.50 | 52.10 | 52.10 | -5.22% | 578,834 |
| Dec 5, 2025 | 54.38 | 58.79 | 54.37 | 54.97 | 54.97 | 4.13% | 970,232 |
| Dec 4, 2025 | 60.50 | 60.58 | 51.67 | 52.79 | 52.79 | -14.85% | 884,384 |
| Dec 3, 2025 | 61.22 | 62.64 | 58.90 | 62.00 | 62.00 | 1.46% | 576,737 |
| Dec 2, 2025 | 53.20 | 61.63 | 52.24 | 61.11 | 61.11 | 16.96% | 1,183,038 |
| Dec 1, 2025 | 51.78 | 53.07 | 51.15 | 52.25 | 52.25 | -2.43% | 348,528 |
| Nov 28, 2025 | 45.79 | 53.70 | 45.79 | 53.55 | 53.55 | 20.39% | 721,296 |
| Nov 26, 2025 | 43.05 | 45.60 | 43.05 | 44.48 | 44.48 | 5.17% | 404,040 |
| Nov 25, 2025 | 41.62 | 43.00 | 39.58 | 42.29 | 42.29 | 0.22% | 434,194 |
| Nov 24, 2025 | 40.32 | 43.02 | 39.73 | 42.20 | 42.20 | 7.62% | 400,879 |
| Nov 21, 2025 | 37.08 | 40.24 | 35.76 | 39.21 | 39.21 | 5.13% | 558,786 |
| Nov 20, 2025 | 43.01 | 44.39 | 37.05 | 37.30 | 37.30 | -8.61% | 621,569 |
| Nov 19, 2025 | 39.09 | 42.23 | 39.06 | 40.81 | 40.81 | 4.31% | 389,966 |
| Nov 18, 2025 | 38.89 | 40.01 | 37.34 | 39.12 | 39.12 | -1.63% | 442,609 |
| Nov 17, 2025 | 41.60 | 42.36 | 38.85 | 39.77 | 39.77 | -4.73% | 725,227 |
| Nov 14, 2025 | 40.78 | 43.24 | 39.83 | 41.75 | 41.75 | -2.61% | 549,606 |
| Nov 13, 2025 | 46.28 | 46.28 | 41.69 | 42.87 | 42.87 | -10.19% | 690,749 |
| Nov 12, 2025 | 48.25 | 48.62 | 46.56 | 47.73 | 47.73 | -0.22% | 442,298 |
| Nov 11, 2025 | 48.58 | 48.65 | 46.89 | 47.84 | 47.84 | -2.87% | 320,279 |
| Nov 10, 2025 | 50.60 | 52.00 | 48.11 | 49.26 | 49.25 | 1.54% | 622,450 |
| Nov 7, 2025 | 46.44 | 48.88 | 45.61 | 48.51 | 48.51 | 4.64% | 943,546 |
| Nov 6, 2025 | 49.16 | 49.54 | 45.23 | 46.36 | 46.36 | -5.79% | 618,366 |
| Nov 5, 2025 | 47.07 | 50.03 | 46.22 | 49.21 | 49.21 | 7.07% | 705,770 |
| Nov 4, 2025 | 49.01 | 49.16 | 45.60 | 45.96 | 45.96 | -12.54% | 842,276 |
| Nov 3, 2025 | 54.73 | 55.00 | 51.33 | 52.55 | 52.55 | -2.34% | 587,695 |
| Oct 31, 2025 | 55.60 | 56.11 | 53.34 | 53.81 | 53.81 | -0.98% | 558,319 |
| Oct 30, 2025 | 56.63 | 57.90 | 54.25 | 54.34 | 54.34 | -5.86% | 826,255 |
| Oct 29, 2025 | 58.40 | 59.64 | 56.50 | 57.72 | 57.72 | -0.86% | 1,376,653 |
| Oct 28, 2025 | 53.03 | 60.75 | 53.02 | 58.22 | 58.22 | 10.06% | 2,436,559 |
| Oct 27, 2025 | 49.84 | 55.81 | 49.64 | 52.90 | 52.90 | 6.67% | 2,058,254 |
| Oct 24, 2025 | 54.14 | 56.98 | 48.51 | 49.59 | 49.59 | 0.22% | 3,602,948 |
| Oct 23, 2025 | 45.57 | 49.97 | 45.19 | 49.48 | 49.48 | 6.75% | 1,470,258 |
| Oct 22, 2025 | 48.59 | 48.89 | 44.11 | 46.35 | 46.35 | -6.21% | 991,226 |
| Oct 21, 2025 | 49.42 | 50.00 | 48.30 | 49.42 | 49.42 | - | 619,003 |
| Oct 20, 2025 | 48.16 | 50.49 | 48.13 | 49.42 | 49.42 | 6.01% | 1,271,808 |
| Oct 17, 2025 | 45.04 | 50.10 | 44.36 | 46.62 | 46.62 | 0.80% | 1,802,731 |
| Oct 16, 2025 | 47.22 | 49.28 | 45.24 | 46.25 | 46.25 | -1.78% | 1,045,630 |
| Oct 15, 2025 | 45.40 | 47.91 | 43.40 | 47.09 | 47.09 | 8.43% | 1,576,514 |
| Oct 14, 2025 | 43.89 | 45.71 | 41.02 | 43.43 | 43.43 | -8.38% | 2,005,385 |
| Oct 13, 2025 | 45.50 | 48.21 | 45.15 | 47.40 | 47.40 | 4.71% | 1,085,614 |