Skip to main content
GraniteShares 2x Long ISRG Daily ETF (ISUL)
NASDAQ: ISUL · Real-Time Price · USD
24.27
-0.39 (-1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
23.95
-0.32 (-1.31%)
After-hours: Apr 28, 2026, 6:56 PM EDT

ISUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4924.4923.8524.2724.27-1.61%26,423
Apr 27, 202625.9526.1624.5524.6724.66-4.71%30,133
Apr 24, 202625.1025.9624.6625.8825.881.02%30,717
Apr 23, 202626.2426.6225.3725.6225.62-1.91%40,380
Apr 22, 202623.9926.8123.9226.1226.1214.02%197,622
Apr 21, 202625.0125.0122.9022.9122.91-6.13%211,435
Apr 20, 202625.1025.1024.2424.4024.40-1.38%49,155
Apr 17, 202624.5225.3324.4524.7524.744.76%61,064
Apr 16, 202625.1725.1723.1923.6223.62-4.31%53,032
Apr 15, 202624.9825.2024.4324.6824.680.42%26,679
Apr 14, 202624.0724.9924.0724.5824.583.81%6,998
Apr 13, 202623.0023.7822.7523.6823.684.03%21,151
Apr 10, 202623.0423.1922.7622.7622.76-2.32%15,522
Apr 9, 202623.8023.8023.3023.3023.30-3.23%4,581
Apr 8, 202624.6124.9024.0824.0824.084.28%15,250
Apr 7, 202622.6923.1122.6923.0923.090.02%2,784
Apr 6, 202623.5123.5123.0323.0923.09-0.09%1,549
Apr 2, 202623.9024.0823.0023.1123.11-5.34%2,693
Apr 1, 202624.4624.7724.3124.4124.411.51%2,109
Mar 31, 202622.9024.2422.8524.0524.053.70%9,632
Mar 30, 202623.4723.6323.0823.1923.19-0.06%3,851
Mar 27, 202624.0324.0323.1123.2023.20-6.48%11,137
Mar 26, 202625.1925.8224.8024.8124.81-0.94%3,640
Mar 25, 202625.1425.6324.8925.0525.05-0.85%1,167
Mar 24, 202625.3025.6525.0225.2625.26-2.80%6,913
Mar 23, 202626.8526.8525.9725.9925.990.35%5,711
Mar 20, 202625.9126.5425.5025.9025.90-1.30%2,618
Mar 19, 202625.8726.5025.8726.2426.241.07%2,605
Mar 18, 202626.2526.3025.5225.9625.96-2.06%2,049
Mar 17, 202627.1527.1526.4826.5126.51-0.36%2,138
Mar 16, 202625.9626.8225.9526.6126.604.88%3,347
Mar 13, 202626.3726.3724.2725.3725.37-3.03%8,930
Mar 12, 202627.1827.2225.5126.1626.16-5.63%10,311
Mar 11, 202627.4327.7726.2327.7227.722.98%16,605
Mar 10, 202628.0228.0226.9226.9226.92-3.17%3,946
Mar 9, 202627.4127.8326.3927.8027.801.11%9,115
Mar 6, 202626.8627.5026.4127.5027.50-2.42%1,835
Mar 5, 202628.2628.6527.5228.1828.18-1.93%6,260
Mar 4, 202628.2829.1528.0028.7328.731.57%5,665
Mar 3, 202626.9728.3226.9728.2928.290.20%4,411
Mar 2, 202627.9528.4727.5828.2328.23-2.21%5,543
Feb 27, 202628.7729.1828.7028.8728.87-1.77%2,115
Feb 26, 202629.8729.8728.8829.3929.390.19%8,736
Feb 25, 202628.8129.5128.6329.3429.334.84%13,871
Feb 24, 202628.0328.1327.5027.9827.980.81%5,879
Feb 23, 202628.9128.9127.3427.7627.76-4.75%7,728
Feb 20, 202628.2529.1728.2529.1429.141.77%8,681
Feb 19, 202628.7928.9528.5028.6328.63-0.78%7,011
Feb 18, 202628.2228.9227.8028.8628.863.19%6,193
Feb 17, 202627.7528.0727.5727.9727.973.17%12,624
Feb 13, 202626.9927.8526.9927.1127.112.67%4,280
Feb 12, 202628.2728.2726.2826.4026.40-7.24%5,971
Feb 11, 202628.7028.7027.8828.4728.470.66%3,898
Feb 10, 202628.3228.7828.2028.2828.280.96%9,864
Feb 9, 202627.5328.0526.9528.0128.011.60%7,636
Feb 6, 202627.3027.8327.3027.5727.574.98%7,335
Feb 5, 202627.3427.6526.1626.2626.26-0.59%12,154
Feb 4, 202626.1226.6825.3026.4126.41-0.32%16,532
Feb 3, 202628.5728.6026.4226.5026.50-7.43%8,428
Feb 2, 202629.0229.0728.5428.6328.63-2.77%8,586
Jan 30, 202629.6329.9129.1529.4429.44-1.52%3,073
Jan 29, 202631.1231.2329.3329.8929.89-5.63%8,218
Jan 28, 202632.4732.4731.4231.6831.68-1.13%11,436
Jan 27, 202632.7432.7431.9432.0432.04-1.50%22,347
Jan 26, 202631.6633.1131.5032.5332.531.93%37,635
Jan 23, 202633.0433.7531.6031.9131.91-0.62%58,678
Jan 22, 202632.3433.0331.8832.1132.110.60%73,078
Jan 21, 202632.3232.3231.3931.9231.92-1.49%16,080
Jan 20, 202632.6532.9532.2932.4032.40-2.88%12,596
Jan 16, 202633.9233.9233.0933.3633.36-2.05%12,406
Jan 15, 202635.0135.0133.6034.0634.06-2.27%9,289
Jan 14, 202634.4035.0032.5634.8534.85-5.49%20,640
Jan 13, 202637.9737.9736.1836.8736.87-3.82%16,929
Jan 12, 202639.8439.8637.7438.3438.34-4.77%12,434
Jan 9, 202640.3940.5339.4440.2640.260.30%4,088
Jan 8, 202640.2640.6239.8840.1440.14-2.30%7,550
Jan 7, 202641.9042.6041.0241.0941.08-0.13%10,644
Jan 6, 202639.1541.2939.1541.1441.149.27%19,299
Jan 5, 202637.1137.6937.0037.6537.651.70%5,757
Jan 2, 202637.2637.6836.3637.0237.02-1.81%8,792
Dec 31, 202538.5038.5037.6537.7037.70-2.21%4,125
Dec 30, 202538.2338.8238.2338.5538.55-0.83%4,205
Dec 29, 202539.2439.5538.8038.8738.87-1.07%5,803
Dec 26, 202539.4039.4038.9839.2939.29-0.01%6,212
Dec 24, 202539.2539.5638.9539.3039.300.17%3,354
Dec 23, 202538.8039.2338.8039.2339.23-1.05%1,671
Dec 22, 202539.1439.9538.8839.6539.652.64%10,701
Dec 19, 202538.0038.8137.8538.6338.633.66%4,547
Dec 18, 202536.8737.6536.8737.2637.261.86%10,042
Dec 17, 202536.6836.7936.3436.5836.580.83%2,950
Dec 16, 202536.5136.5135.2636.2836.28-1.83%2,637
Dec 15, 202535.5937.0035.5736.9636.966.28%14,842
Dec 12, 202535.5035.5034.2734.7734.77-1.80%6,327
Dec 11, 202535.9735.9735.2235.4135.41-3.18%13,117
Dec 10, 202536.8736.9435.4136.5736.57-0.70%9,692
Dec 9, 202537.8337.8336.8236.8336.83-3.02%6,740
Dec 8, 202539.2939.2937.5637.9837.98-3.16%14,158
Dec 5, 202539.1039.3038.6939.2139.212.39%1,799
Dec 4, 202539.0039.0037.9038.3038.30-0.57%18,263
Dec 3, 202537.8638.5637.8238.5238.520.75%5,839