GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
2.465
-0.025 (-1.01%)
Mar 6, 2026, 4:00 PM EST - Market closed
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.39 | 2.52 | 2.36 | 2.47 | 2.46 | -1.00% | 244,944 |
| Mar 5, 2026 | 2.68 | 2.71 | 2.35 | 2.49 | 2.49 | -8.22% | 354,253 |
| Mar 4, 2026 | 2.74 | 2.75 | 2.56 | 2.71 | 2.71 | 2.73% | 290,089 |
| Mar 3, 2026 | 2.51 | 2.77 | 2.48 | 2.64 | 2.64 | 1.07% | 340,170 |
| Mar 2, 2026 | 2.38 | 2.64 | 2.31 | 2.61 | 2.61 | 0.11% | 165,145 |
| Feb 27, 2026 | 2.77 | 2.77 | 2.49 | 2.61 | 2.61 | -10.00% | 251,047 |
| Feb 26, 2026 | 2.72 | 2.97 | 2.68 | 2.90 | 2.90 | 6.23% | 282,429 |
| Feb 25, 2026 | 2.49 | 2.80 | 2.39 | 2.73 | 2.73 | 6.06% | 702,956 |
| Feb 24, 2026 | 2.34 | 2.61 | 2.28 | 2.57 | 2.57 | 9.53% | 477,879 |
| Feb 23, 2026 | 2.41 | 2.48 | 2.18 | 2.35 | 2.35 | -1.80% | 616,922 |
| Feb 20, 2026 | 2.47 | 2.56 | 2.38 | 2.39 | 2.39 | -4.59% | 398,387 |
| Feb 19, 2026 | 2.42 | 2.53 | 2.38 | 2.51 | 2.51 | -0.95% | 337,939 |
| Feb 18, 2026 | 2.61 | 2.69 | 2.48 | 2.53 | 2.53 | -1.86% | 278,232 |
| Feb 17, 2026 | 2.76 | 2.76 | 2.54 | 2.58 | 2.58 | -7.23% | 183,164 |
| Feb 13, 2026 | 2.80 | 2.99 | 2.76 | 2.78 | 2.78 | 7.37% | 235,438 |
| Feb 12, 2026 | 2.70 | 2.76 | 2.54 | 2.59 | 2.59 | -3.11% | 216,082 |
| Feb 11, 2026 | 3.23 | 3.23 | 2.62 | 2.67 | 2.67 | -15.25% | 565,328 |
| Feb 10, 2026 | 3.28 | 3.45 | 3.15 | 3.15 | 3.15 | -3.25% | 225,605 |
| Feb 9, 2026 | 3.03 | 3.34 | 3.01 | 3.26 | 3.26 | 4.49% | 209,459 |
| Feb 6, 2026 | 2.56 | 3.15 | 2.55 | 3.12 | 3.12 | 26.83% | 262,227 |
| Feb 5, 2026 | 2.78 | 2.87 | 2.46 | 2.46 | 2.46 | -16.24% | 492,610 |
| Feb 4, 2026 | 3.10 | 3.14 | 2.78 | 2.94 | 2.94 | -2.26% | 262,565 |
| Feb 3, 2026 | 2.92 | 3.05 | 2.82 | 3.01 | 3.00 | 4.12% | 428,413 |
| Feb 2, 2026 | 3.38 | 3.38 | 2.87 | 2.89 | 2.89 | -14.39% | 421,398 |
| Jan 30, 2026 | 3.43 | 3.62 | 3.29 | 3.37 | 3.37 | -4.45% | 226,916 |
| Jan 29, 2026 | 3.30 | 3.58 | 3.20 | 3.53 | 3.53 | 7.56% | 262,021 |
| Jan 28, 2026 | 3.45 | 3.74 | 3.26 | 3.28 | 3.28 | -1.20% | 384,122 |
| Jan 27, 2026 | 3.14 | 3.37 | 3.07 | 3.32 | 3.32 | 6.07% | 211,403 |
| Jan 26, 2026 | 3.37 | 3.60 | 3.12 | 3.13 | 3.13 | -7.72% | 241,437 |
| Jan 23, 2026 | 3.57 | 3.62 | 3.30 | 3.39 | 3.39 | -6.56% | 282,995 |
| Jan 22, 2026 | 3.71 | 4.08 | 3.63 | 3.63 | 3.63 | -0.27% | 307,899 |
| Jan 21, 2026 | 2.78 | 3.74 | 2.78 | 3.64 | 3.64 | 33.82% | 735,855 |
| Jan 20, 2026 | 2.69 | 2.74 | 2.56 | 2.72 | 2.72 | -6.85% | 419,458 |
| Jan 16, 2026 | 2.93 | 2.94 | 2.83 | 2.92 | 2.92 | 1.04% | 283,494 |
| Jan 15, 2026 | 3.37 | 3.39 | 2.88 | 2.89 | 2.89 | -14.50% | 446,083 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.29 | 3.38 | 3.38 | -2.03% | 294,874 |
| Jan 13, 2026 | 3.65 | 3.69 | 3.31 | 3.45 | 3.45 | -5.09% | 227,107 |
| Jan 12, 2026 | 3.62 | 3.77 | 3.59 | 3.64 | 3.64 | -1.54% | 191,558 |
| Jan 9, 2026 | 3.74 | 3.77 | 3.50 | 3.69 | 3.69 | 1.51% | 167,603 |
| Jan 8, 2026 | 3.44 | 3.82 | 3.44 | 3.64 | 3.64 | 4.06% | 242,803 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.39 | 3.50 | 3.49 | -10.20% | 352,348 |
| Jan 6, 2026 | 4.14 | 4.25 | 3.82 | 3.89 | 3.89 | -1.14% | 137,636 |
| Jan 5, 2026 | 3.68 | 4.11 | 3.64 | 3.94 | 3.94 | 9.67% | 202,603 |
| Jan 2, 2026 | 3.37 | 3.66 | 3.33 | 3.59 | 3.59 | 10.12% | 196,033 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.18 | 3.26 | 3.26 | -6.32% | 304,892 |
| Dec 30, 2025 | 3.61 | 3.61 | 3.47 | 3.48 | 3.48 | -3.60% | 207,440 |
| Dec 29, 2025 | 3.71 | 3.86 | 3.59 | 3.61 | 3.61 | -4.82% | 251,110 |
| Dec 26, 2025 | 4.02 | 4.04 | 3.76 | 3.79 | 3.79 | -6.99% | 216,266 |
| Dec 24, 2025 | 3.98 | 4.10 | 3.96 | 4.08 | 4.08 | 2.21% | 39,629 |
| Dec 23, 2025 | 4.36 | 4.36 | 3.94 | 3.99 | 3.99 | -10.24% | 171,947 |
| Dec 22, 2025 | 4.18 | 4.64 | 4.12 | 4.45 | 4.45 | 8.12% | 235,466 |
| Dec 19, 2025 | 3.84 | 4.26 | 3.82 | 4.11 | 4.11 | 6.25% | 109,793 |
| Dec 18, 2025 | 3.80 | 4.20 | 3.80 | 3.87 | 3.87 | 5.71% | 170,482 |
| Dec 17, 2025 | 3.94 | 4.02 | 3.63 | 3.66 | 3.66 | -6.87% | 124,784 |
| Dec 16, 2025 | 4.11 | 4.22 | 3.71 | 3.93 | 3.93 | -5.14% | 234,638 |
| Dec 15, 2025 | 4.78 | 4.79 | 4.13 | 4.14 | 4.14 | -11.66% | 159,330 |
| Dec 12, 2025 | 4.95 | 5.18 | 4.67 | 4.69 | 4.69 | -4.44% | 224,106 |
| Dec 11, 2025 | 4.83 | 5.04 | 4.79 | 4.91 | 4.91 | -2.23% | 131,879 |
| Dec 10, 2025 | 4.59 | 5.27 | 4.50 | 5.02 | 5.02 | 7.96% | 248,569 |
| Dec 9, 2025 | 4.57 | 4.86 | 4.40 | 4.65 | 4.65 | -4.12% | 278,772 |
| Dec 8, 2025 | 4.96 | 5.08 | 4.57 | 4.85 | 4.85 | -10.35% | 273,956 |
| Dec 5, 2025 | 6.00 | 6.10 | 5.40 | 5.41 | 5.41 | -9.98% | 137,501 |
| Dec 4, 2025 | 5.78 | 6.06 | 5.54 | 6.01 | 6.01 | 8.39% | 109,849 |
| Dec 3, 2025 | 4.89 | 5.59 | 4.88 | 5.55 | 5.54 | 10.22% | 102,532 |
| Dec 2, 2025 | 4.86 | 5.22 | 4.83 | 5.03 | 5.03 | 4.81% | 163,088 |
| Dec 1, 2025 | 5.40 | 5.40 | 4.68 | 4.80 | 4.80 | -15.42% | 285,450 |
| Nov 28, 2025 | 5.60 | 5.74 | 5.44 | 5.68 | 5.68 | 3.94% | 59,401 |
| Nov 26, 2025 | 5.28 | 5.58 | 5.23 | 5.46 | 5.46 | 3.61% | 82,599 |
| Nov 25, 2025 | 4.90 | 5.33 | 4.63 | 5.27 | 5.27 | 6.90% | 183,952 |
| Nov 24, 2025 | 4.71 | 4.95 | 4.58 | 4.93 | 4.93 | 6.76% | 156,793 |
| Nov 21, 2025 | 4.24 | 4.68 | 4.06 | 4.62 | 4.62 | 9.04% | 222,258 |
| Nov 20, 2025 | 4.99 | 5.12 | 4.23 | 4.24 | 4.24 | -11.70% | 382,596 |
| Nov 19, 2025 | 5.25 | 5.25 | 4.73 | 4.80 | 4.80 | -8.12% | 278,999 |
| Nov 18, 2025 | 5.04 | 5.41 | 4.75 | 5.22 | 5.22 | 0.97% | 255,483 |
| Nov 17, 2025 | 6.19 | 6.19 | 4.85 | 5.17 | 5.17 | -18.58% | 778,296 |
| Nov 14, 2025 | 6.93 | 6.99 | 6.32 | 6.35 | 6.35 | -13.96% | 420,802 |
| Nov 13, 2025 | 8.53 | 8.59 | 7.26 | 7.38 | 7.38 | -15.46% | 272,735 |
| Nov 12, 2025 | 8.90 | 8.90 | 7.37 | 8.73 | 8.73 | -5.11% | 476,034 |
| Nov 11, 2025 | 9.47 | 9.60 | 9.00 | 9.20 | 9.20 | -3.16% | 126,076 |
| Nov 10, 2025 | 9.85 | 10.09 | 9.35 | 9.50 | 9.50 | -0.73% | 170,433 |
| Nov 7, 2025 | 9.85 | 10.31 | 9.10 | 9.57 | 9.57 | -7.63% | 261,461 |
| Nov 6, 2025 | 9.97 | 10.42 | 9.40 | 10.36 | 10.36 | 8.37% | 331,835 |
| Nov 5, 2025 | 8.75 | 9.83 | 8.69 | 9.56 | 9.56 | 10.78% | 313,088 |
| Nov 4, 2025 | 8.50 | 9.00 | 8.41 | 8.63 | 8.63 | -3.36% | 218,008 |
| Nov 3, 2025 | 10.06 | 10.06 | 8.71 | 8.93 | 8.93 | -12.62% | 265,644 |
| Oct 31, 2025 | 9.94 | 10.35 | 9.90 | 10.22 | 10.22 | 2.40% | 238,342 |
| Oct 30, 2025 | 10.19 | 10.33 | 9.83 | 9.98 | 9.98 | -5.76% | 556,891 |
| Oct 29, 2025 | 11.51 | 11.91 | 10.33 | 10.59 | 10.59 | -0.55% | 517,311 |
| Oct 28, 2025 | 10.53 | 12.23 | 10.17 | 10.65 | 10.65 | -0.29% | 498,768 |
| Oct 27, 2025 | 11.36 | 11.36 | 10.60 | 10.68 | 10.68 | -3.78% | 147,192 |
| Oct 24, 2025 | 11.57 | 11.75 | 11.07 | 11.10 | 11.10 | -2.05% | 54,861 |
| Oct 23, 2025 | 11.17 | 11.85 | 11.01 | 11.33 | 11.33 | 1.54% | 89,484 |
| Oct 22, 2025 | 12.60 | 12.71 | 10.83 | 11.16 | 11.16 | -11.74% | 154,100 |
| Oct 21, 2025 | 12.80 | 13.48 | 12.62 | 12.65 | 12.64 | -1.78% | 73,123 |
| Oct 20, 2025 | 12.82 | 13.20 | 12.63 | 12.87 | 12.87 | 1.93% | 70,392 |
| Oct 17, 2025 | 13.94 | 13.94 | 12.57 | 12.63 | 12.63 | -9.03% | 101,823 |
| Oct 16, 2025 | 15.46 | 15.60 | 13.83 | 13.88 | 13.88 | -9.99% | 46,043 |
| Oct 15, 2025 | 16.30 | 16.40 | 14.84 | 15.43 | 15.43 | -2.49% | 32,474 |
| Oct 14, 2025 | 14.54 | 16.30 | 14.13 | 15.82 | 15.82 | 5.18% | 96,996 |
| Oct 13, 2025 | 14.97 | 15.15 | 14.42 | 15.04 | 15.04 | 3.46% | 53,865 |