GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
0.808
-0.018 (-2.18%)
At close: Apr 28, 2026, 4:00 PM EDT
0.814
+0.007 (0.80%)
After-hours: Apr 28, 2026, 6:13 PM EDT
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.79 | 0.85 | 0.78 | 0.81 | - | -2.13% | 1,359,076 |
| Apr 27, 2026 | 0.89 | 0.90 | 0.82 | 0.83 | 0.83 | -9.04% | 1,364,705 |
| Apr 24, 2026 | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -1.84% | 839,443 |
| Apr 23, 2026 | 1.13 | 1.13 | 0.90 | 0.92 | 0.92 | -18.89% | 2,592,862 |
| Apr 22, 2026 | 1.20 | 1.22 | 1.12 | 1.14 | 1.14 | -5.00% | 2,060,363 |
| Apr 21, 2026 | 1.24 | 1.38 | 1.17 | 1.20 | 1.20 | 9.09% | 3,113,229 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.09 | 1.10 | 1.10 | -13.73% | 1,671,871 |
| Apr 17, 2026 | 1.45 | 1.48 | 1.25 | 1.28 | 1.28 | -10.84% | 1,042,382 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.31 | 1.43 | 1.43 | -12.54% | 1,681,690 |
| Apr 15, 2026 | 1.89 | 1.92 | 1.59 | 1.64 | 1.64 | -13.49% | 1,123,585 |
| Apr 14, 2026 | 2.29 | 2.44 | 1.82 | 1.89 | 1.89 | -8.25% | 1,452,501 |
| Apr 13, 2026 | 1.75 | 2.07 | 1.70 | 2.06 | 2.06 | 14.76% | 717,546 |
| Apr 10, 2026 | 1.94 | 1.98 | 1.79 | 1.80 | 1.80 | -4.11% | 287,891 |
| Apr 9, 2026 | 1.89 | 1.96 | 1.83 | 1.87 | 1.87 | -1.47% | 388,729 |
| Apr 8, 2026 | 2.16 | 2.18 | 1.89 | 1.90 | 1.90 | -0.78% | 312,904 |
| Apr 7, 2026 | 2.11 | 2.11 | 1.82 | 1.92 | 1.92 | -11.14% | 899,504 |
| Apr 6, 2026 | 2.33 | 2.37 | 2.04 | 2.16 | 2.16 | -11.46% | 699,883 |
| Apr 2, 2026 | 2.15 | 2.45 | 2.14 | 2.43 | 2.43 | 7.13% | 247,930 |
| Apr 1, 2026 | 2.32 | 2.37 | 2.25 | 2.27 | 2.27 | 1.43% | 221,154 |
| Mar 31, 2026 | 2.17 | 2.30 | 2.11 | 2.24 | 2.24 | 7.18% | 368,993 |
| Mar 30, 2026 | 2.24 | 2.27 | 2.04 | 2.09 | 2.09 | -5.00% | 310,256 |
| Mar 27, 2026 | 2.40 | 2.40 | 2.19 | 2.20 | 2.20 | -10.06% | 227,001 |
| Mar 26, 2026 | 2.76 | 2.76 | 2.40 | 2.45 | 2.45 | -14.51% | 214,229 |
| Mar 25, 2026 | 2.79 | 2.95 | 2.78 | 2.86 | 2.86 | 6.16% | 120,474 |
| Mar 24, 2026 | 2.61 | 2.79 | 2.60 | 2.70 | 2.70 | 1.32% | 138,703 |
| Mar 23, 2026 | 2.62 | 2.80 | 2.62 | 2.66 | 2.66 | 4.11% | 119,442 |
| Mar 20, 2026 | 2.65 | 2.73 | 2.52 | 2.56 | 2.55 | -4.13% | 195,036 |
| Mar 19, 2026 | 2.50 | 2.71 | 2.44 | 2.67 | 2.67 | 6.22% | 282,274 |
| Mar 18, 2026 | 2.74 | 2.86 | 2.50 | 2.51 | 2.51 | -7.07% | 212,582 |
| Mar 17, 2026 | 2.52 | 2.73 | 2.52 | 2.70 | 2.70 | 8.87% | 210,058 |
| Mar 16, 2026 | 2.56 | 2.63 | 2.43 | 2.48 | 2.48 | -1.20% | 241,449 |
| Mar 13, 2026 | 2.54 | 2.58 | 2.40 | 2.51 | 2.51 | 1.21% | 316,214 |
| Mar 12, 2026 | 2.89 | 2.89 | 2.40 | 2.48 | 2.48 | -15.36% | 436,905 |
| Mar 11, 2026 | 2.74 | 2.93 | 2.70 | 2.93 | 2.93 | 8.92% | 222,435 |
| Mar 10, 2026 | 2.88 | 3.13 | 2.69 | 2.69 | 2.69 | -2.39% | 384,176 |
| Mar 9, 2026 | 2.35 | 2.80 | 2.35 | 2.76 | 2.76 | 11.81% | 226,821 |
| 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% | 355,780 |
| 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 |