GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
98.89
-6.59 (-6.25%)
At close: Mar 6, 2026, 4:00 PM EST
108.78
+9.89 (10.00%)
After-hours: Mar 6, 2026, 6:39 PM EST
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.36 | 106.60 | 96.51 | 99.16 | 99.16 | -6.00% | 149,699 |
| Mar 5, 2026 | 103.95 | 112.47 | 96.57 | 105.49 | 105.49 | -1.57% | 87,336 |
| Mar 4, 2026 | 105.70 | 110.22 | 102.77 | 107.17 | 107.17 | 5.92% | 81,592 |
| Mar 3, 2026 | 103.00 | 104.73 | 93.46 | 101.18 | 101.18 | -10.40% | 144,830 |
| Mar 2, 2026 | 103.75 | 113.99 | 101.98 | 112.92 | 112.92 | 1.69% | 83,472 |
| Feb 27, 2026 | 105.79 | 113.20 | 102.55 | 111.04 | 111.04 | -3.02% | 79,709 |
| Feb 26, 2026 | 116.91 | 116.91 | 99.14 | 114.50 | 114.50 | -2.27% | 87,873 |
| Feb 25, 2026 | 112.51 | 119.89 | 111.93 | 117.17 | 117.16 | 7.18% | 62,106 |
| Feb 24, 2026 | 104.01 | 109.87 | 99.91 | 109.32 | 109.32 | 6.26% | 51,304 |
| Feb 23, 2026 | 100.05 | 103.26 | 99.32 | 102.88 | 102.88 | 1.07% | 30,167 |
| Feb 20, 2026 | 99.31 | 103.25 | 98.05 | 101.79 | 101.79 | 0.11% | 31,593 |
| Feb 19, 2026 | 100.11 | 104.15 | 99.03 | 101.68 | 101.68 | 0.11% | 31,132 |
| Feb 18, 2026 | 103.63 | 110.00 | 99.25 | 101.57 | 101.57 | -0.37% | 86,530 |
| Feb 17, 2026 | 93.72 | 103.45 | 91.49 | 101.95 | 101.95 | 7.33% | 94,851 |
| Feb 13, 2026 | 98.25 | 98.25 | 89.60 | 94.99 | 94.99 | -1.32% | 61,306 |
| Feb 12, 2026 | 102.31 | 112.65 | 94.78 | 96.26 | 96.26 | -10.07% | 139,259 |
| Feb 11, 2026 | 96.13 | 107.64 | 95.54 | 107.04 | 107.04 | 48.77% | 541,557 |
| Feb 10, 2026 | 75.05 | 76.82 | 70.72 | 71.95 | 71.95 | -2.69% | 140,690 |
| Feb 9, 2026 | 68.00 | 77.96 | 68.00 | 73.94 | 73.94 | 7.53% | 214,351 |
| Feb 6, 2026 | 59.95 | 69.41 | 59.95 | 68.76 | 68.76 | 19.44% | 140,717 |
| Feb 5, 2026 | 56.56 | 60.46 | 54.10 | 57.57 | 57.57 | -5.53% | 76,622 |
| Feb 4, 2026 | 66.35 | 69.10 | 54.02 | 60.94 | 60.94 | -7.75% | 104,574 |
| Feb 3, 2026 | 66.08 | 69.28 | 61.85 | 66.06 | 66.06 | -0.01% | 70,372 |
| Feb 2, 2026 | 61.28 | 67.10 | 60.59 | 66.07 | 66.07 | 3.88% | 72,358 |
| Jan 30, 2026 | 68.80 | 73.56 | 63.49 | 63.60 | 63.60 | -9.08% | 97,202 |
| Jan 29, 2026 | 70.70 | 72.66 | 63.78 | 69.95 | 69.95 | 1.66% | 142,185 |
| Jan 28, 2026 | 66.00 | 69.23 | 65.12 | 68.81 | 68.81 | 4.58% | 91,672 |
| Jan 27, 2026 | 59.76 | 65.99 | 59.41 | 65.79 | 65.79 | 9.09% | 86,949 |
| Jan 26, 2026 | 60.63 | 63.04 | 59.88 | 60.31 | 60.31 | -1.96% | 42,875 |
| Jan 23, 2026 | 60.50 | 62.20 | 57.21 | 61.52 | 61.51 | 0.94% | 69,734 |
| Jan 22, 2026 | 64.82 | 66.68 | 59.44 | 60.94 | 60.94 | 0.56% | 106,414 |
| Jan 21, 2026 | 58.65 | 61.54 | 55.72 | 60.60 | 60.60 | 7.05% | 157,999 |
| Jan 20, 2026 | 54.35 | 58.78 | 54.01 | 56.61 | 56.61 | -2.29% | 69,801 |
| Jan 16, 2026 | 56.65 | 60.15 | 56.00 | 57.94 | 57.94 | 4.24% | 74,384 |
| Jan 15, 2026 | 57.28 | 59.67 | 55.22 | 55.58 | 55.58 | 2.45% | 92,850 |
| Jan 14, 2026 | 54.70 | 57.26 | 52.28 | 54.25 | 54.25 | -2.22% | 53,005 |
| Jan 13, 2026 | 54.75 | 57.00 | 53.71 | 55.48 | 55.48 | 3.25% | 63,596 |
| Jan 12, 2026 | 50.55 | 54.48 | 50.43 | 53.73 | 53.73 | 7.98% | 57,114 |
| Jan 9, 2026 | 49.26 | 50.57 | 48.64 | 49.76 | 49.76 | 2.79% | 97,246 |
| Jan 8, 2026 | 54.62 | 54.62 | 47.13 | 48.41 | 48.41 | -12.65% | 191,424 |
| Jan 7, 2026 | 53.17 | 56.86 | 53.01 | 55.42 | 55.42 | -3.56% | 54,611 |
| Jan 6, 2026 | 54.27 | 57.62 | 49.49 | 57.47 | 57.47 | 1.00% | 143,610 |
| Jan 5, 2026 | 62.26 | 63.00 | 54.60 | 56.90 | 56.90 | -2.05% | 100,256 |
| Jan 2, 2026 | 53.73 | 58.99 | 53.73 | 58.09 | 58.09 | 16.88% | 109,250 |
| Dec 31, 2025 | 51.06 | 51.66 | 49.70 | 49.70 | 49.70 | -2.82% | 23,705 |
| Dec 30, 2025 | 51.35 | 52.10 | 50.90 | 51.14 | 51.14 | -1.31% | 34,063 |
| Dec 29, 2025 | 51.55 | 54.03 | 51.01 | 51.82 | 51.82 | -2.59% | 30,205 |
| Dec 26, 2025 | 53.00 | 53.90 | 52.50 | 53.20 | 53.20 | 0.13% | 26,140 |
| Dec 24, 2025 | 52.18 | 53.27 | 51.77 | 53.13 | 53.13 | 1.03% | 18,933 |
| Dec 23, 2025 | 52.60 | 53.77 | 49.97 | 52.59 | 52.59 | -0.21% | 43,079 |
| Dec 22, 2025 | 52.36 | 52.78 | 50.80 | 52.70 | 52.70 | 8.17% | 78,735 |
| Dec 19, 2025 | 46.25 | 50.18 | 46.25 | 48.72 | 48.72 | 6.89% | 70,960 |
| Dec 18, 2025 | 47.21 | 48.01 | 44.08 | 45.58 | 45.58 | 6.02% | 55,828 |
| Dec 17, 2025 | 49.27 | 49.27 | 42.00 | 42.99 | 42.99 | -12.89% | 170,411 |
| Dec 16, 2025 | 48.00 | 50.00 | 46.11 | 49.35 | 49.35 | -1.22% | 75,332 |
| Dec 15, 2025 | 51.27 | 53.20 | 49.44 | 49.96 | 49.96 | -0.28% | 71,607 |
| Dec 12, 2025 | 57.75 | 58.14 | 49.18 | 50.10 | 50.10 | -19.38% | 257,670 |
| Dec 11, 2025 | 61.60 | 62.35 | 54.51 | 62.14 | 62.14 | -3.45% | 212,392 |
| Dec 10, 2025 | 62.84 | 67.00 | 60.25 | 64.36 | 64.36 | 3.86% | 88,815 |
| Dec 9, 2025 | 64.50 | 65.18 | 60.95 | 61.97 | 61.97 | -7.97% | 93,702 |
| Dec 8, 2025 | 67.91 | 69.54 | 65.09 | 67.34 | 67.34 | -3.69% | 92,678 |
| Dec 5, 2025 | 66.72 | 70.50 | 63.76 | 69.92 | 69.92 | 6.68% | 178,829 |
| Dec 4, 2025 | 63.61 | 67.30 | 61.78 | 65.54 | 65.54 | 4.09% | 64,716 |
| Dec 3, 2025 | 63.21 | 64.47 | 58.77 | 62.96 | 62.96 | -2.16% | 102,442 |
| Dec 2, 2025 | 66.46 | 68.30 | 63.62 | 64.35 | 64.35 | 1.52% | 89,383 |
| Dec 1, 2025 | 61.61 | 65.59 | 59.47 | 63.39 | 63.39 | 0.05% | 59,903 |
| Nov 28, 2025 | 60.00 | 63.36 | 58.99 | 63.36 | 63.36 | 8.10% | 37,870 |
| Nov 26, 2025 | 57.82 | 60.31 | 57.82 | 58.61 | 58.61 | 3.42% | 54,733 |
| Nov 25, 2025 | 55.68 | 56.79 | 50.00 | 56.67 | 56.67 | -0.04% | 82,061 |
| Nov 24, 2025 | 52.97 | 58.20 | 52.97 | 56.70 | 56.70 | 12.16% | 113,919 |
| Nov 21, 2025 | 51.35 | 51.46 | 44.00 | 50.55 | 50.55 | -0.39% | 149,512 |
| Nov 20, 2025 | 64.71 | 64.71 | 49.98 | 50.75 | 50.75 | -13.22% | 165,737 |
| Nov 19, 2025 | 54.59 | 60.59 | 54.59 | 58.48 | 58.48 | 6.73% | 89,113 |
| Nov 18, 2025 | 52.55 | 57.02 | 50.00 | 54.79 | 54.79 | -1.08% | 123,166 |
| Nov 17, 2025 | 57.02 | 60.85 | 54.44 | 55.39 | 55.39 | -4.91% | 67,828 |
| Nov 14, 2025 | 51.80 | 61.58 | 51.34 | 58.25 | 58.25 | 8.49% | 151,304 |
| Nov 13, 2025 | 58.03 | 58.03 | 51.82 | 53.69 | 53.69 | -11.40% | 171,024 |
| Nov 12, 2025 | 67.61 | 67.61 | 60.53 | 60.60 | 60.60 | -6.47% | 126,208 |
| Nov 11, 2025 | 69.59 | 70.92 | 64.22 | 64.79 | 64.79 | -9.39% | 58,186 |
| Nov 10, 2025 | 72.06 | 74.22 | 69.40 | 71.51 | 71.50 | 9.01% | 84,233 |
| Nov 7, 2025 | 63.00 | 65.60 | 58.37 | 65.60 | 65.60 | -4.07% | 192,855 |
| Nov 6, 2025 | 74.96 | 74.96 | 66.50 | 68.38 | 68.38 | -7.59% | 104,537 |
| Nov 5, 2025 | 67.53 | 76.14 | 67.53 | 74.00 | 74.00 | 10.30% | 112,516 |
| Nov 4, 2025 | 68.75 | 71.23 | 64.60 | 67.09 | 67.09 | -11.10% | 138,468 |
| Nov 3, 2025 | 80.00 | 80.05 | 74.08 | 75.47 | 75.47 | -1.44% | 57,204 |
| Oct 31, 2025 | 79.95 | 81.79 | 73.20 | 76.57 | 76.57 | -0.56% | 90,714 |
| Oct 30, 2025 | 78.09 | 84.42 | 76.38 | 77.00 | 77.00 | -5.87% | 92,614 |
| Oct 29, 2025 | 77.10 | 81.87 | 77.10 | 81.81 | 81.81 | 9.41% | 124,246 |
| Oct 28, 2025 | 77.00 | 78.90 | 71.42 | 74.77 | 74.77 | -2.95% | 169,588 |
| Oct 27, 2025 | 75.66 | 77.68 | 74.02 | 77.05 | 77.05 | 7.62% | 92,983 |
| Oct 24, 2025 | 72.48 | 73.96 | 70.91 | 71.59 | 71.59 | 2.80% | 143,790 |
| Oct 23, 2025 | 63.44 | 70.24 | 63.44 | 69.64 | 69.64 | 13.16% | 251,730 |
| Oct 22, 2025 | 68.98 | 70.50 | 55.00 | 61.54 | 61.54 | -3.39% | 603,691 |
| Oct 21, 2025 | 63.10 | 65.40 | 60.79 | 63.70 | 63.70 | -1.45% | 140,586 |
| Oct 20, 2025 | 66.35 | 67.15 | 63.35 | 64.64 | 64.64 | 2.44% | 106,053 |
| Oct 17, 2025 | 64.45 | 66.00 | 60.61 | 63.10 | 63.10 | -4.51% | 84,652 |
| Oct 16, 2025 | 69.92 | 69.92 | 64.31 | 66.08 | 66.08 | -2.96% | 64,921 |
| Oct 15, 2025 | 67.99 | 69.80 | 64.76 | 68.10 | 68.10 | 5.97% | 156,913 |
| Oct 14, 2025 | 61.42 | 68.90 | 59.19 | 64.26 | 64.26 | -4.84% | 127,649 |
| Oct 13, 2025 | 65.00 | 71.00 | 62.55 | 67.53 | 67.53 | 12.26% | 237,904 |