Skip to main content
GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
5.41
-0.60 (-9.98%)
At close: Dec 5, 2025, 4:00 PM EST
5.39
-0.02 (-0.37%)
After-hours: Dec 5, 2025, 7:51 PM EST

LCDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.006.105.405.415.41-9.98%137,501
Dec 4, 20255.786.065.546.016.018.39%109,849
Dec 3, 20254.895.594.885.555.5410.22%102,532
Dec 2, 20254.865.224.835.035.034.81%163,074
Dec 1, 20255.405.404.684.804.80-15.42%285,450
Nov 28, 20255.605.745.445.685.683.94%59,401
Nov 26, 20255.285.585.235.465.463.61%82,599
Nov 25, 20254.905.334.635.275.276.90%183,952
Nov 24, 20254.714.954.584.934.936.76%156,793
Nov 21, 20254.244.684.064.624.629.04%222,258
Nov 20, 20254.995.124.234.244.24-11.70%382,596
Nov 19, 20255.255.254.734.804.80-8.12%278,999
Nov 18, 20255.045.414.755.225.220.97%255,483
Nov 17, 20256.196.194.855.175.17-18.58%778,296
Nov 14, 20256.936.996.326.356.35-13.96%420,802
Nov 13, 20258.538.597.267.387.38-15.46%272,735
Nov 12, 20258.908.907.378.738.73-5.11%476,034
Nov 11, 20259.479.609.009.209.20-3.16%126,076
Nov 10, 20259.8510.099.359.509.50-0.73%170,433
Nov 7, 20259.8510.319.109.579.57-7.63%261,461
Nov 6, 20259.9710.429.4010.3610.368.37%331,835
Nov 5, 20258.759.838.699.569.5610.78%313,088
Nov 4, 20258.509.008.418.638.63-3.36%218,008
Nov 3, 202510.0610.068.718.938.93-12.62%265,644
Oct 31, 20259.9410.359.9010.2210.222.40%238,342
Oct 30, 202510.1910.339.839.989.98-5.76%556,891
Oct 29, 202511.5111.9110.3310.5910.59-0.55%517,311
Oct 28, 202510.5312.2310.1710.6510.65-0.29%498,768
Oct 27, 202511.3611.3610.6010.6810.68-3.78%147,192
Oct 24, 202511.5711.7511.0711.1011.10-2.05%54,861
Oct 23, 202511.1711.8511.0111.3311.331.54%89,484
Oct 22, 202512.6012.7110.8311.1611.16-11.74%154,100
Oct 21, 202512.8013.4812.6212.6512.64-1.78%73,123
Oct 20, 202512.8213.2012.6312.8712.871.93%70,392
Oct 17, 202513.9413.9412.5712.6312.63-9.03%101,823
Oct 16, 202515.4615.6013.8313.8813.88-9.99%46,043
Oct 15, 202516.3016.4014.8415.4315.43-2.49%32,474
Oct 14, 202514.5416.3014.1315.8215.825.18%96,996
Oct 13, 202514.9715.1514.4215.0415.043.46%53,865
Oct 10, 202515.6416.1014.5014.5414.54-6.24%92,026
Oct 9, 202516.7116.7114.9515.5115.50-8.04%133,148
Oct 8, 202515.8416.8815.5716.8616.864.91%102,875
Oct 7, 202519.0419.0415.3516.0716.07-16.84%180,252
Oct 6, 202520.0221.3119.2419.3319.33-5.88%115,654
Oct 3, 202519.4120.9518.7520.5320.535.74%109,603
Oct 2, 202519.7520.6618.6919.4219.42-1.72%96,412
Oct 1, 202518.9519.8018.9519.7619.763.54%48,324
Sep 30, 202519.5219.8517.8819.0819.08-2.24%82,739
Sep 29, 202519.6920.0018.9919.5219.520.57%84,420
Sep 26, 202518.1920.1817.9319.4119.418.30%128,326
Sep 25, 202517.0118.6616.4417.9217.920.44%123,846
Sep 24, 202517.4418.5816.3817.8517.846.19%182,298
Sep 23, 202517.0919.2716.6816.8016.80-1.09%253,934
Sep 22, 202515.1217.0214.6516.9916.9912.26%223,321
Sep 19, 202514.3615.2013.9115.1415.145.65%153,845
Sep 18, 202514.5014.8914.2014.3314.331.74%194,296
Sep 17, 202513.3215.4912.8914.0814.085.73%332,237
Sep 16, 202513.3214.0313.1313.3213.32-0.40%120,848
Sep 15, 202512.9213.6012.6413.3713.375.06%102,328
Sep 12, 202513.0813.2112.0412.7312.73-6.36%175,521
Sep 11, 202513.0714.0412.8713.5913.594.68%239,297
Sep 10, 202512.8513.5612.5712.9812.980.71%131,276
Sep 9, 202511.6213.2111.6212.8912.8910.13%324,086
Sep 8, 202511.2411.8210.7411.7011.700.21%149,293
Sep 5, 20259.3012.009.3011.6811.6827.05%600,981
Sep 4, 20259.839.838.089.199.19-8.07%390,170
Sep 3, 202511.3911.969.8610.0010.00-9.16%238,382
Sep 2, 202512.6813.3710.6711.0111.01-22.04%305,327
Aug 29, 202515.1115.1113.7614.1214.12-8.40%130,620
Aug 28, 202515.4415.8014.8115.4215.42-0.73%81,503
Aug 27, 202515.9616.3415.3715.5315.53-3.10%75,366
Aug 26, 202515.8217.0915.6416.0316.032.20%128,535
Aug 25, 202515.0015.9714.7815.6815.686.10%227,511
Aug 22, 202515.2615.8514.1014.7814.78-6.37%117,525
Aug 21, 202515.7915.9415.5315.7915.790.03%13,968
Aug 20, 202516.1416.1815.3415.7815.78-3.80%64,553
Aug 19, 202517.1617.4716.1416.4116.41-4.60%65,140
Aug 18, 202517.6317.6716.9417.2017.20-0.41%39,618
Aug 15, 202518.2718.3817.1817.2717.27-5.72%35,088
Aug 14, 202518.8519.7418.0718.3218.32-8.03%47,851
Aug 13, 202518.6519.9217.9319.9219.926.24%135,318
Aug 12, 202518.0018.9917.3618.7518.747.43%104,327
Aug 11, 202517.2118.5816.7517.4517.454.67%82,749
Aug 8, 202517.0717.1016.5016.6716.67-2.55%65,395
Aug 7, 202517.5317.7516.9217.1117.11-1.69%77,367
Aug 6, 202518.1318.7217.0717.4017.40-20.54%98,130
Aug 5, 202522.0322.5021.1921.9021.901.83%69,180
Aug 4, 202522.3022.5021.3021.5021.50-1.14%29,060
Aug 1, 202521.2021.7519.8821.7521.75-3.20%34,958
Jul 31, 202523.2023.6322.4122.4722.47-3.06%21,713
Jul 30, 202524.3624.6022.5023.1823.18-5.43%56,297
Jul 29, 202528.7228.7224.1624.5124.51-15.53%88,839
Jul 28, 202531.5831.5828.6629.0229.01-9.11%34,014
Jul 25, 202533.6033.6031.0031.9231.92-4.18%33,880
Jul 24, 202534.5234.9531.6733.3133.31-6.04%58,781
Jul 23, 202537.5140.9534.8435.4535.45-3.35%163,915
Jul 22, 202529.1037.0028.7736.6836.6822.57%196,037
Jul 21, 202535.3637.2829.0129.9329.93-14.50%189,226
Jul 18, 202534.8539.4230.7435.0035.00-6.59%290,950
Jul 17, 202535.3441.6731.9337.4737.4773.01%1,287,324