GraniteShares 2x Long BULL Daily ETF (BULX)
NASDAQ: BULX · Real-Time Price · USD
10.90
-0.30 (-2.64%)
At close: Dec 5, 2025, 4:00 PM EST
10.70
-0.20 (-1.87%)
After-hours: Dec 5, 2025, 5:44 PM EST
BULX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.79 | 10.91 | 10.79 | 10.90 | 10.90 | -2.64% | 11,738 |
| Dec 4, 2025 | 10.59 | 11.26 | 10.59 | 11.20 | 11.20 | 8.24% | 8,252 |
| Dec 3, 2025 | 10.03 | 10.35 | 9.80 | 10.35 | 10.35 | 5.42% | 2,937 |
| Dec 2, 2025 | 10.06 | 10.64 | 9.82 | 9.82 | 9.81 | -4.87% | 9,616 |
| Dec 1, 2025 | 9.59 | 10.33 | 9.48 | 10.32 | 10.32 | -2.81% | 6,248 |
| Nov 28, 2025 | 10.78 | 10.95 | 10.47 | 10.62 | 10.62 | 0.15% | 10,849 |
| Nov 26, 2025 | 10.59 | 10.67 | 10.10 | 10.60 | 10.60 | 15.22% | 67,083 |
| Nov 25, 2025 | 8.81 | 9.29 | 8.64 | 9.20 | 9.20 | -0.29% | 96,914 |
| Nov 24, 2025 | 8.55 | 9.33 | 8.13 | 9.23 | 9.23 | 9.82% | 34,977 |
| Nov 21, 2025 | 8.40 | 8.51 | 7.03 | 8.40 | 8.40 | 0.72% | 15,156 |
| Nov 20, 2025 | 9.22 | 9.22 | 8.34 | 8.34 | 8.34 | -0.05% | 32,920 |
| Nov 19, 2025 | 8.93 | 8.93 | 7.91 | 8.35 | 8.35 | -3.75% | 17,950 |
| Nov 18, 2025 | 8.20 | 8.88 | 8.08 | 8.67 | 8.67 | 5.58% | 78,156 |
| Nov 17, 2025 | 8.90 | 8.92 | 7.91 | 8.21 | 8.21 | -11.24% | 41,112 |
| Nov 14, 2025 | 9.56 | 10.08 | 9.25 | 9.25 | 9.25 | -8.75% | 16,456 |
| Nov 13, 2025 | 11.12 | 11.39 | 10.07 | 10.14 | 10.14 | -15.13% | 25,543 |
| Nov 12, 2025 | 11.82 | 12.05 | 11.44 | 11.95 | 11.95 | 5.27% | 13,767 |
| Nov 11, 2025 | 11.54 | 11.62 | 11.22 | 11.35 | 11.35 | -3.72% | 8,053 |
| Nov 10, 2025 | 12.28 | 12.28 | 11.66 | 11.79 | 11.79 | 1.62% | 16,687 |
| Nov 7, 2025 | 11.24 | 11.60 | 10.83 | 11.60 | 11.60 | -0.87% | 17,935 |
| Nov 6, 2025 | 12.68 | 12.68 | 11.59 | 11.70 | 11.70 | -6.17% | 25,245 |
| Nov 5, 2025 | 11.99 | 12.47 | 11.86 | 12.47 | 12.47 | 4.59% | 40,815 |
| Nov 4, 2025 | 13.04 | 13.10 | 11.54 | 11.92 | 11.92 | -11.94% | 30,853 |
| Nov 3, 2025 | 14.60 | 14.60 | 13.49 | 13.54 | 13.54 | -8.87% | 23,947 |
| Oct 31, 2025 | 15.00 | 15.22 | 14.55 | 14.86 | 14.86 | -0.24% | 11,780 |
| Oct 30, 2025 | 14.81 | 15.21 | 14.72 | 14.89 | 14.89 | -3.07% | 5,311 |
| Oct 29, 2025 | 16.11 | 16.11 | 15.00 | 15.36 | 15.36 | -5.11% | 14,573 |
| Oct 28, 2025 | 16.70 | 16.70 | 15.95 | 16.19 | 16.19 | -5.95% | 17,622 |
| Oct 27, 2025 | 17.89 | 18.25 | 17.00 | 17.22 | 17.22 | 1.22% | 32,420 |
| Oct 24, 2025 | 16.48 | 17.17 | 16.26 | 17.01 | 17.01 | 8.52% | 9,547 |
| Oct 23, 2025 | 14.89 | 16.26 | 14.89 | 15.67 | 15.67 | 4.49% | 11,075 |
| Oct 22, 2025 | 15.50 | 15.60 | 14.34 | 15.00 | 15.00 | -5.92% | 16,592 |
| Oct 21, 2025 | 16.64 | 17.22 | 15.82 | 15.94 | 15.94 | -5.64% | 27,002 |
| Oct 20, 2025 | 15.51 | 16.96 | 15.29 | 16.90 | 16.90 | 6.81% | 10,027 |
| Oct 17, 2025 | 16.86 | 17.00 | 15.77 | 15.82 | 15.82 | -11.65% | 14,920 |
| Oct 16, 2025 | 18.35 | 18.35 | 16.47 | 17.91 | 17.91 | 1.96% | 16,440 |
| Oct 15, 2025 | 17.96 | 18.58 | 17.40 | 17.56 | 17.56 | -1.05% | 14,605 |
| Oct 14, 2025 | 16.67 | 18.38 | 15.86 | 17.75 | 17.75 | -0.56% | 22,402 |
| Oct 13, 2025 | 17.00 | 17.85 | 16.29 | 17.85 | 17.85 | 5.61% | 71,954 |
| Oct 10, 2025 | 20.76 | 21.35 | 16.79 | 16.90 | 16.90 | -18.78% | 92,528 |
| Oct 9, 2025 | 23.23 | 23.23 | 20.00 | 20.81 | 20.81 | -1.31% | 96,836 |
| Oct 8, 2025 | 19.11 | 21.20 | 17.00 | 21.09 | 21.09 | -2.89% | 153,625 |
| Oct 7, 2025 | 25.00 | 25.00 | 21.72 | 21.72 | 21.71 | -13.08% | 60,833 |
| Oct 6, 2025 | 26.61 | 27.58 | 24.70 | 24.98 | 24.98 | -7.17% | 49,014 |
| Oct 3, 2025 | 28.07 | 29.60 | 26.70 | 26.91 | 26.91 | -2.64% | 32,753 |
| Oct 2, 2025 | 27.22 | 27.85 | 26.10 | 27.64 | 27.64 | 3.86% | 30,945 |
| Oct 1, 2025 | 28.68 | 28.89 | 26.43 | 26.61 | 26.61 | -9.06% | 38,513 |
| Sep 30, 2025 | 32.00 | 33.96 | 28.81 | 29.27 | 29.27 | -9.73% | 14,864 |
| Sep 29, 2025 | 31.13 | 32.42 | 30.40 | 32.42 | 32.42 | 4.54% | 16,107 |
| Sep 26, 2025 | 31.59 | 31.59 | 27.57 | 31.01 | 31.01 | 7.50% | 17,525 |