GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
145.02
-18.87 (-11.51%)
At close: Apr 28, 2026, 4:00 PM EDT
145.48
+0.46 (0.32%)
After-hours: Apr 28, 2026, 7:55 PM EDT
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.50 | 153.32 | 134.13 | 145.02 | 145.02 | -11.51% | 127,746 |
| Apr 27, 2026 | 168.58 | 168.58 | 147.50 | 163.89 | 163.89 | -0.37% | 89,572 |
| Apr 24, 2026 | 169.40 | 171.40 | 158.00 | 164.49 | 164.49 | 1.54% | 81,788 |
| Apr 23, 2026 | 146.78 | 166.15 | 146.78 | 162.00 | 162.00 | 10.37% | 111,356 |
| Apr 22, 2026 | 148.90 | 154.70 | 139.05 | 146.78 | 146.78 | -4.30% | 302,464 |
| Apr 21, 2026 | 160.00 | 164.86 | 153.02 | 153.38 | 153.38 | -1.83% | 111,336 |
| Apr 20, 2026 | 148.09 | 157.31 | 147.84 | 156.23 | 156.23 | 4.87% | 83,701 |
| Apr 17, 2026 | 142.94 | 150.40 | 141.90 | 148.97 | 148.97 | 8.26% | 66,432 |
| Apr 16, 2026 | 145.97 | 145.97 | 136.57 | 137.60 | 137.60 | -4.58% | 50,676 |
| Apr 15, 2026 | 154.73 | 154.73 | 139.35 | 144.20 | 144.20 | -5.73% | 91,743 |
| Apr 14, 2026 | 150.14 | 155.15 | 143.88 | 152.97 | 152.97 | 6.67% | 62,797 |
| Apr 13, 2026 | 138.73 | 143.95 | 138.73 | 143.41 | 143.41 | 3.52% | 41,055 |
| Apr 10, 2026 | 134.77 | 140.82 | 134.05 | 138.53 | 138.53 | 5.02% | 46,100 |
| Apr 9, 2026 | 126.34 | 134.50 | 126.34 | 131.91 | 131.91 | 4.96% | 49,516 |
| Apr 8, 2026 | 123.56 | 129.91 | 120.18 | 125.67 | 125.67 | 13.88% | 70,030 |
| Apr 7, 2026 | 104.86 | 110.90 | 104.30 | 110.35 | 110.35 | 2.39% | 25,461 |
| Apr 6, 2026 | 111.03 | 113.86 | 107.77 | 107.77 | 107.77 | -2.14% | 32,458 |
| Apr 2, 2026 | 99.00 | 114.00 | 99.00 | 110.13 | 110.13 | 1.89% | 43,678 |
| Apr 1, 2026 | 106.19 | 113.27 | 106.19 | 108.09 | 108.09 | 6.65% | 75,777 |
| Mar 31, 2026 | 88.45 | 101.63 | 88.45 | 101.35 | 101.35 | 13.58% | 59,080 |
| Mar 30, 2026 | 105.50 | 106.00 | 87.10 | 89.23 | 89.23 | -13.50% | 78,516 |
| Mar 27, 2026 | 100.51 | 107.06 | 100.51 | 103.16 | 103.16 | -1.40% | 34,246 |
| Mar 26, 2026 | 123.79 | 123.79 | 104.08 | 104.63 | 104.63 | -17.09% | 105,989 |
| Mar 25, 2026 | 125.16 | 131.23 | 124.81 | 126.19 | 126.19 | 4.52% | 49,855 |
| Mar 24, 2026 | 110.40 | 121.21 | 104.50 | 120.73 | 120.73 | 10.73% | 68,473 |
| Mar 23, 2026 | 110.99 | 122.00 | 108.00 | 109.03 | 109.03 | -0.20% | 69,604 |
| Mar 20, 2026 | 121.34 | 123.23 | 107.94 | 109.25 | 109.25 | -9.21% | 88,659 |
| Mar 19, 2026 | 112.00 | 121.88 | 110.06 | 120.33 | 120.33 | 2.66% | 41,907 |
| Mar 18, 2026 | 123.71 | 125.00 | 116.53 | 117.21 | 117.21 | -2.36% | 126,262 |
| Mar 17, 2026 | 115.12 | 121.41 | 113.00 | 120.04 | 120.04 | 3.18% | 60,694 |
| Mar 16, 2026 | 115.03 | 121.00 | 115.03 | 116.34 | 116.34 | 3.57% | 56,988 |
| Mar 13, 2026 | 119.16 | 120.84 | 110.00 | 112.33 | 112.33 | -5.06% | 68,011 |
| Mar 12, 2026 | 116.30 | 123.00 | 111.00 | 118.32 | 118.32 | -2.04% | 58,133 |
| Mar 11, 2026 | 124.06 | 127.40 | 119.01 | 120.79 | 120.79 | -0.95% | 93,803 |
| Mar 10, 2026 | 119.18 | 126.60 | 119.18 | 121.95 | 121.95 | 4.04% | 111,319 |
| Mar 9, 2026 | 105.66 | 119.02 | 105.66 | 117.21 | 117.21 | 18.52% | 210,401 |
| Mar 6, 2026 | 98.36 | 106.60 | 96.51 | 98.89 | 98.89 | -6.25% | 204,496 |
| 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 |