GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
175.44
-2.02 (-1.14%)
At close: Apr 28, 2026, 4:00 PM EDT
181.87
+6.43 (3.67%)
After-hours: Apr 28, 2026, 7:59 PM EDT
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.50 | 175.88 | 160.16 | 175.44 | 175.44 | -1.14% | 576,668 |
| Apr 27, 2026 | 172.27 | 185.83 | 167.95 | 177.46 | 177.46 | 6.02% | 1,128,790 |
| Apr 24, 2026 | 167.10 | 176.68 | 157.70 | 167.39 | 167.39 | 46.81% | 1,776,697 |
| Apr 23, 2026 | 111.39 | 119.07 | 110.33 | 114.02 | 114.02 | 4.77% | 983,409 |
| Apr 22, 2026 | 118.94 | 120.43 | 108.04 | 108.83 | 108.83 | -3.10% | 463,650 |
| Apr 21, 2026 | 116.12 | 117.00 | 110.26 | 112.31 | 112.31 | 1.66% | 450,074 |
| Apr 20, 2026 | 120.82 | 122.18 | 108.48 | 110.48 | 110.48 | -8.06% | 446,355 |
| Apr 17, 2026 | 121.08 | 126.95 | 117.78 | 120.16 | 120.16 | -0.46% | 700,289 |
| Apr 16, 2026 | 108.78 | 120.84 | 106.72 | 120.71 | 120.71 | 11.21% | 509,209 |
| Apr 15, 2026 | 105.04 | 111.64 | 102.00 | 108.54 | 108.54 | 3.38% | 540,092 |
| Apr 14, 2026 | 109.50 | 109.59 | 99.10 | 104.99 | 104.99 | -4.13% | 695,745 |
| Apr 13, 2026 | 99.98 | 111.00 | 99.98 | 109.51 | 109.51 | 9.02% | 562,429 |
| Apr 10, 2026 | 97.84 | 103.82 | 95.54 | 100.45 | 100.45 | 1.89% | 873,845 |
| Apr 9, 2026 | 88.30 | 99.55 | 88.30 | 98.59 | 98.59 | 9.46% | 1,113,338 |
| Apr 8, 2026 | 79.79 | 90.75 | 78.68 | 90.07 | 90.07 | 22.48% | 1,221,133 |
| Apr 7, 2026 | 70.81 | 74.43 | 68.88 | 73.54 | 73.54 | 8.77% | 1,116,255 |
| Apr 6, 2026 | 68.00 | 71.89 | 65.29 | 67.61 | 67.61 | 1.33% | 494,677 |
| Apr 2, 2026 | 56.13 | 66.90 | 55.99 | 66.72 | 66.72 | 9.92% | 1,023,220 |
| Apr 1, 2026 | 53.71 | 62.44 | 53.71 | 60.70 | 60.70 | 17.14% | 858,359 |
| Mar 31, 2026 | 46.79 | 51.92 | 46.23 | 51.82 | 51.82 | 14.29% | 459,420 |
| Mar 30, 2026 | 50.78 | 51.66 | 44.00 | 45.34 | 45.34 | -8.96% | 639,470 |
| Mar 27, 2026 | 50.45 | 52.09 | 49.11 | 49.80 | 49.80 | -4.49% | 369,581 |
| Mar 26, 2026 | 57.82 | 58.25 | 51.65 | 52.14 | 52.14 | -12.82% | 528,920 |
| Mar 25, 2026 | 56.61 | 61.39 | 55.80 | 59.81 | 59.81 | 14.10% | 947,718 |
| Mar 24, 2026 | 51.05 | 53.00 | 50.50 | 52.42 | 52.42 | 0.27% | 315,635 |
| Mar 23, 2026 | 53.74 | 55.78 | 51.74 | 52.28 | 52.28 | -0.06% | 525,811 |
| Mar 20, 2026 | 60.00 | 61.08 | 51.48 | 52.31 | 52.31 | -9.53% | 729,131 |
| Mar 19, 2026 | 52.40 | 58.44 | 51.83 | 57.82 | 57.82 | 4.92% | 727,560 |
| Mar 18, 2026 | 52.92 | 56.60 | 52.67 | 55.11 | 55.11 | 4.53% | 580,225 |
| Mar 17, 2026 | 57.87 | 57.87 | 52.49 | 52.72 | 52.72 | -7.56% | 974,579 |
| Mar 16, 2026 | 62.59 | 65.36 | 56.92 | 57.03 | 57.03 | -0.33% | 733,737 |
| Mar 13, 2026 | 57.77 | 59.15 | 56.12 | 57.22 | 57.22 | 2.36% | 534,026 |
| Mar 12, 2026 | 61.48 | 61.48 | 55.64 | 55.90 | 55.90 | -11.06% | 519,928 |
| Mar 11, 2026 | 60.04 | 65.18 | 59.67 | 62.85 | 62.85 | 4.99% | 574,097 |
| Mar 10, 2026 | 56.79 | 62.63 | 56.67 | 59.86 | 59.86 | 5.04% | 904,471 |
| Mar 9, 2026 | 50.04 | 57.34 | 47.67 | 56.99 | 56.99 | 9.81% | 588,292 |
| Mar 6, 2026 | 55.00 | 56.15 | 51.50 | 51.90 | 51.90 | -10.92% | 541,328 |
| Mar 5, 2026 | 55.36 | 59.59 | 55.31 | 58.26 | 58.26 | 1.57% | 568,879 |
| Mar 4, 2026 | 53.71 | 58.65 | 51.92 | 57.36 | 57.36 | 11.49% | 734,357 |
| Mar 3, 2026 | 51.99 | 52.80 | 49.20 | 51.45 | 51.45 | -10.44% | 618,544 |
| Mar 2, 2026 | 54.68 | 58.06 | 53.70 | 57.45 | 57.45 | -0.64% | 727,361 |
| 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 |