GraniteShares 2x Long ISRG Daily ETF (ISUL)
NASDAQ: ISUL · Real-Time Price · USD
28.87
-0.52 (-1.77%)
At close: Feb 27, 2026, 4:00 PM EST
29.04
+0.17 (0.59%)
After-hours: Feb 27, 2026, 4:59 PM EST
ISUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28.77 | 29.18 | 28.70 | 28.87 | 28.87 | -1.77% | 2,114 |
| Feb 26, 2026 | 29.87 | 29.87 | 28.88 | 29.39 | 29.39 | 0.19% | 8,646 |
| Feb 25, 2026 | 28.81 | 29.51 | 28.63 | 29.34 | 29.33 | 4.84% | 13,871 |
| Feb 24, 2026 | 28.03 | 28.13 | 27.50 | 27.98 | 27.98 | 0.81% | 5,879 |
| Feb 23, 2026 | 28.91 | 28.91 | 27.34 | 27.76 | 27.76 | -4.75% | 7,728 |
| Feb 20, 2026 | 28.25 | 29.17 | 28.25 | 29.14 | 29.14 | 1.77% | 8,681 |
| Feb 19, 2026 | 28.79 | 28.95 | 28.50 | 28.63 | 28.63 | -0.78% | 7,011 |
| Feb 18, 2026 | 28.22 | 28.92 | 27.80 | 28.86 | 28.86 | 3.19% | 6,193 |
| Feb 17, 2026 | 27.75 | 28.07 | 27.57 | 27.97 | 27.97 | 3.17% | 12,624 |
| Feb 13, 2026 | 26.99 | 27.85 | 26.99 | 27.11 | 27.11 | 2.67% | 4,280 |
| Feb 12, 2026 | 28.27 | 28.27 | 26.28 | 26.40 | 26.40 | -7.24% | 5,971 |
| Feb 11, 2026 | 28.70 | 28.70 | 27.88 | 28.47 | 28.47 | 0.66% | 3,898 |
| Feb 10, 2026 | 28.32 | 28.78 | 28.20 | 28.28 | 28.28 | 0.96% | 9,864 |
| Feb 9, 2026 | 27.53 | 28.05 | 26.95 | 28.01 | 28.01 | 1.60% | 7,636 |
| Feb 6, 2026 | 27.30 | 27.83 | 27.30 | 27.57 | 27.57 | 4.98% | 7,335 |
| Feb 5, 2026 | 27.34 | 27.65 | 26.16 | 26.26 | 26.26 | -0.59% | 12,154 |
| Feb 4, 2026 | 26.12 | 26.68 | 25.30 | 26.41 | 26.41 | -0.32% | 16,532 |
| Feb 3, 2026 | 28.57 | 28.60 | 26.42 | 26.50 | 26.50 | -7.43% | 8,428 |
| Feb 2, 2026 | 29.02 | 29.07 | 28.54 | 28.63 | 28.63 | -2.77% | 8,586 |
| Jan 30, 2026 | 29.63 | 29.91 | 29.15 | 29.44 | 29.44 | -1.52% | 3,073 |
| Jan 29, 2026 | 31.12 | 31.23 | 29.33 | 29.89 | 29.89 | -5.63% | 8,218 |
| Jan 28, 2026 | 32.47 | 32.47 | 31.42 | 31.68 | 31.68 | -1.13% | 11,436 |
| Jan 27, 2026 | 32.74 | 32.74 | 31.94 | 32.04 | 32.04 | -1.50% | 22,347 |
| Jan 26, 2026 | 31.66 | 33.11 | 31.50 | 32.53 | 32.53 | 1.93% | 37,635 |
| Jan 23, 2026 | 33.04 | 33.75 | 31.60 | 31.91 | 31.91 | -0.62% | 58,678 |
| Jan 22, 2026 | 32.34 | 33.03 | 31.88 | 32.11 | 32.11 | 0.60% | 73,078 |
| Jan 21, 2026 | 32.32 | 32.32 | 31.39 | 31.92 | 31.92 | -1.49% | 16,080 |
| Jan 20, 2026 | 32.65 | 32.95 | 32.29 | 32.40 | 32.40 | -2.88% | 12,596 |
| Jan 16, 2026 | 33.92 | 33.92 | 33.09 | 33.36 | 33.36 | -2.05% | 12,406 |
| Jan 15, 2026 | 35.01 | 35.01 | 33.60 | 34.06 | 34.06 | -2.27% | 9,289 |
| Jan 14, 2026 | 34.40 | 35.00 | 32.56 | 34.85 | 34.85 | -5.49% | 20,640 |
| Jan 13, 2026 | 37.97 | 37.97 | 36.18 | 36.87 | 36.87 | -3.82% | 16,929 |
| Jan 12, 2026 | 39.84 | 39.86 | 37.74 | 38.34 | 38.34 | -4.77% | 12,434 |
| Jan 9, 2026 | 40.39 | 40.53 | 39.44 | 40.26 | 40.26 | 0.30% | 4,088 |
| Jan 8, 2026 | 40.26 | 40.62 | 39.88 | 40.14 | 40.14 | -2.30% | 7,550 |
| Jan 7, 2026 | 41.90 | 42.60 | 41.02 | 41.09 | 41.08 | -0.13% | 10,644 |
| Jan 6, 2026 | 39.15 | 41.29 | 39.15 | 41.14 | 41.14 | 9.27% | 19,299 |
| Jan 5, 2026 | 37.11 | 37.69 | 37.00 | 37.65 | 37.65 | 1.70% | 5,757 |
| Jan 2, 2026 | 37.26 | 37.68 | 36.36 | 37.02 | 37.02 | -1.81% | 8,792 |
| Dec 31, 2025 | 38.50 | 38.50 | 37.65 | 37.70 | 37.70 | -2.21% | 4,125 |
| Dec 30, 2025 | 38.23 | 38.82 | 38.23 | 38.55 | 38.55 | -0.83% | 4,205 |
| Dec 29, 2025 | 39.24 | 39.55 | 38.80 | 38.87 | 38.87 | -1.07% | 5,803 |
| Dec 26, 2025 | 39.40 | 39.40 | 38.98 | 39.29 | 39.29 | -0.01% | 6,212 |
| Dec 24, 2025 | 39.25 | 39.56 | 38.95 | 39.30 | 39.30 | 0.17% | 3,354 |
| Dec 23, 2025 | 38.80 | 39.23 | 38.80 | 39.23 | 39.23 | -1.05% | 1,671 |
| Dec 22, 2025 | 39.14 | 39.95 | 38.88 | 39.65 | 39.65 | 2.64% | 10,701 |
| Dec 19, 2025 | 38.00 | 38.81 | 37.85 | 38.63 | 38.63 | 3.66% | 4,547 |
| Dec 18, 2025 | 36.87 | 37.65 | 36.87 | 37.26 | 37.26 | 1.86% | 10,042 |
| Dec 17, 2025 | 36.68 | 36.79 | 36.34 | 36.58 | 36.58 | 0.83% | 2,950 |
| Dec 16, 2025 | 36.51 | 36.51 | 35.26 | 36.28 | 36.28 | -1.83% | 2,637 |
| Dec 15, 2025 | 35.59 | 37.00 | 35.57 | 36.96 | 36.96 | 6.28% | 14,842 |
| Dec 12, 2025 | 35.50 | 35.50 | 34.27 | 34.77 | 34.77 | -1.80% | 6,327 |
| Dec 11, 2025 | 35.97 | 35.97 | 35.22 | 35.41 | 35.41 | -3.18% | 13,117 |
| Dec 10, 2025 | 36.87 | 36.94 | 35.41 | 36.57 | 36.57 | -0.70% | 9,692 |
| Dec 9, 2025 | 37.83 | 37.83 | 36.82 | 36.83 | 36.83 | -3.02% | 6,740 |
| Dec 8, 2025 | 39.29 | 39.29 | 37.56 | 37.98 | 37.98 | -3.16% | 14,158 |
| Dec 5, 2025 | 39.10 | 39.30 | 38.69 | 39.21 | 39.21 | 2.39% | 1,799 |
| Dec 4, 2025 | 39.00 | 39.00 | 37.90 | 38.30 | 38.30 | -0.57% | 18,263 |
| Dec 3, 2025 | 37.86 | 38.56 | 37.82 | 38.52 | 38.52 | 0.75% | 5,839 |
| Dec 2, 2025 | 37.98 | 38.58 | 37.42 | 38.23 | 38.23 | 0.33% | 9,990 |
| Dec 1, 2025 | 38.77 | 38.77 | 38.11 | 38.11 | 38.11 | -2.40% | 7,801 |
| Nov 28, 2025 | 38.67 | 39.04 | 38.25 | 39.04 | 39.04 | -0.40% | 7,673 |
| Nov 26, 2025 | 40.27 | 40.27 | 39.19 | 39.20 | 39.20 | -1.50% | 27,167 |
| Nov 25, 2025 | 37.85 | 39.87 | 37.66 | 39.79 | 39.79 | 3.62% | 46,159 |
| Nov 24, 2025 | 37.96 | 38.61 | 37.36 | 38.40 | 38.40 | 2.39% | 14,083 |
| Nov 21, 2025 | 36.63 | 37.71 | 36.09 | 37.51 | 37.51 | 3.17% | 41,210 |
| Nov 20, 2025 | 38.43 | 39.24 | 36.06 | 36.36 | 36.36 | -4.35% | 26,965 |
| Nov 19, 2025 | 36.19 | 38.10 | 36.19 | 38.01 | 38.01 | 6.46% | 12,735 |
| Nov 18, 2025 | 35.17 | 35.80 | 34.78 | 35.70 | 35.70 | 0.23% | 15,746 |
| Nov 17, 2025 | 35.76 | 36.59 | 35.52 | 35.62 | 35.62 | -0.99% | 20,677 |
| Nov 14, 2025 | 37.18 | 37.41 | 35.98 | 35.98 | 35.98 | -5.78% | 41,833 |
| Nov 13, 2025 | 38.26 | 39.15 | 37.67 | 38.18 | 38.18 | -2.50% | 29,447 |
| Nov 12, 2025 | 39.01 | 40.12 | 38.94 | 39.16 | 39.16 | 0.09% | 15,782 |
| Nov 11, 2025 | 39.39 | 40.11 | 39.12 | 39.13 | 39.13 | -1.53% | 21,370 |
| Nov 10, 2025 | 38.04 | 39.91 | 38.04 | 39.74 | 39.74 | 5.88% | 39,766 |
| Nov 7, 2025 | 35.57 | 37.89 | 35.21 | 37.53 | 37.53 | 4.42% | 33,534 |
| Nov 6, 2025 | 35.77 | 36.04 | 34.89 | 35.94 | 35.94 | -0.44% | 14,402 |
| Nov 5, 2025 | 34.70 | 36.47 | 34.60 | 36.10 | 36.10 | 3.79% | 40,869 |
| Nov 4, 2025 | 35.22 | 35.22 | 34.37 | 34.79 | 34.79 | -2.10% | 20,131 |
| Nov 3, 2025 | 33.85 | 35.60 | 33.48 | 35.53 | 35.53 | 3.63% | 29,817 |
| Oct 31, 2025 | 33.50 | 34.57 | 33.31 | 34.29 | 34.29 | 1.57% | 29,067 |
| Oct 30, 2025 | 34.42 | 34.65 | 33.70 | 33.76 | 33.76 | -2.77% | 43,805 |
| Oct 29, 2025 | 35.44 | 35.45 | 34.43 | 34.72 | 34.72 | -2.73% | 42,475 |
| Oct 28, 2025 | 36.19 | 36.65 | 35.01 | 35.69 | 35.69 | -2.14% | 19,127 |
| Oct 27, 2025 | 35.87 | 36.53 | 35.09 | 36.47 | 36.47 | 1.43% | 34,813 |
| Oct 24, 2025 | 35.88 | 36.64 | 35.46 | 35.96 | 35.96 | -1.89% | 48,473 |
| Oct 23, 2025 | 33.83 | 36.69 | 33.83 | 36.65 | 36.65 | 9.01% | 147,710 |
| Oct 22, 2025 | 35.28 | 36.14 | 33.01 | 33.62 | 33.62 | 27.64% | 308,752 |
| Oct 21, 2025 | 25.99 | 26.75 | 25.60 | 26.34 | 26.34 | 1.85% | 268,207 |
| Oct 20, 2025 | 25.13 | 26.11 | 25.09 | 25.86 | 25.86 | 5.44% | 107,420 |
| Oct 17, 2025 | 23.26 | 24.73 | 23.26 | 24.53 | 24.53 | 5.62% | 51,209 |
| Oct 16, 2025 | 23.63 | 23.68 | 23.17 | 23.22 | 23.22 | -0.42% | 40,736 |
| Oct 15, 2025 | 23.58 | 23.90 | 23.15 | 23.32 | 23.32 | -0.93% | 22,055 |
| Oct 14, 2025 | 22.96 | 23.96 | 22.67 | 23.54 | 23.54 | 0.41% | 24,591 |
| Oct 13, 2025 | 23.00 | 23.65 | 23.00 | 23.45 | 23.44 | 3.28% | 19,060 |
| Oct 10, 2025 | 24.30 | 24.40 | 22.70 | 22.70 | 22.70 | -6.58% | 23,204 |
| Oct 9, 2025 | 24.99 | 25.35 | 24.30 | 24.30 | 24.30 | -2.09% | 36,143 |
| Oct 8, 2025 | 24.05 | 25.04 | 23.90 | 24.82 | 24.82 | 3.03% | 42,532 |