GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
28.24
-0.17 (-0.60%)
At close: Dec 5, 2025, 4:00 PM EST
28.35
+0.11 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST
DLLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.59 | 28.59 | 27.19 | 28.24 | 28.24 | -0.59% | 42,277 |
| Dec 4, 2025 | 26.20 | 28.55 | 26.11 | 28.41 | 28.41 | 8.04% | 74,141 |
| Dec 3, 2025 | 27.33 | 27.33 | 26.19 | 26.29 | 26.29 | -3.37% | 48,251 |
| Dec 2, 2025 | 27.14 | 28.06 | 26.90 | 27.21 | 27.21 | 5.93% | 125,806 |
| Dec 1, 2025 | 25.82 | 25.82 | 24.09 | 25.69 | 25.69 | -1.70% | 154,559 |
| Nov 28, 2025 | 26.83 | 26.83 | 25.00 | 26.13 | 26.13 | -0.57% | 158,400 |
| Nov 26, 2025 | 26.18 | 27.04 | 24.33 | 26.28 | 26.28 | 11.78% | 402,877 |
| Nov 25, 2025 | 22.74 | 23.95 | 22.60 | 23.51 | 23.51 | -2.65% | 494,863 |
| Nov 24, 2025 | 23.22 | 24.70 | 22.96 | 24.15 | 24.15 | 8.54% | 136,026 |
| Nov 21, 2025 | 20.60 | 22.66 | 20.28 | 22.25 | 22.25 | 8.26% | 101,904 |
| Nov 20, 2025 | 22.69 | 23.45 | 20.33 | 20.55 | 20.55 | -3.46% | 177,428 |
| Nov 19, 2025 | 22.18 | 22.63 | 21.13 | 21.29 | 21.29 | -5.17% | 75,264 |
| Nov 18, 2025 | 21.80 | 23.56 | 21.30 | 22.45 | 22.45 | -0.18% | 98,921 |
| Nov 17, 2025 | 23.15 | 24.64 | 21.47 | 22.49 | 22.49 | -16.16% | 196,120 |
| Nov 14, 2025 | 25.63 | 28.19 | 25.30 | 26.83 | 26.82 | -0.56% | 74,511 |
| Nov 13, 2025 | 29.29 | 29.31 | 26.32 | 26.98 | 26.97 | -9.76% | 84,388 |
| Nov 12, 2025 | 30.06 | 31.12 | 29.54 | 29.89 | 29.89 | 2.98% | 85,141 |
| Nov 11, 2025 | 30.08 | 30.08 | 28.16 | 29.03 | 29.03 | -5.96% | 70,765 |
| Nov 10, 2025 | 33.89 | 34.19 | 30.06 | 30.87 | 30.87 | -4.89% | 135,330 |
| Nov 7, 2025 | 32.62 | 33.03 | 31.03 | 32.46 | 32.46 | -3.83% | 43,135 |
| Nov 6, 2025 | 35.49 | 36.30 | 33.56 | 33.75 | 33.75 | -4.16% | 38,822 |
| Nov 5, 2025 | 35.09 | 36.32 | 33.79 | 35.21 | 35.21 | -2.84% | 71,020 |
| Nov 4, 2025 | 36.50 | 37.78 | 35.83 | 36.25 | 36.25 | -7.06% | 59,340 |
| Nov 3, 2025 | 42.57 | 42.66 | 38.84 | 39.00 | 39.00 | -2.19% | 112,911 |
| Oct 31, 2025 | 39.85 | 40.35 | 37.90 | 39.88 | 39.88 | 1.33% | 35,258 |
| Oct 30, 2025 | 39.20 | 40.81 | 38.61 | 39.35 | 39.35 | -3.17% | 61,354 |
| Oct 29, 2025 | 42.49 | 42.72 | 40.01 | 40.64 | 40.64 | -1.58% | 91,008 |
| Oct 28, 2025 | 40.32 | 42.38 | 39.30 | 41.29 | 41.29 | 3.07% | 101,870 |
| Oct 27, 2025 | 39.00 | 40.13 | 38.68 | 40.06 | 40.06 | 4.51% | 86,191 |
| Oct 24, 2025 | 38.06 | 38.88 | 37.66 | 38.34 | 38.34 | 5.74% | 88,687 |
| Oct 23, 2025 | 34.00 | 36.73 | 34.00 | 36.25 | 36.25 | 5.57% | 129,896 |
| Oct 22, 2025 | 34.54 | 34.75 | 32.25 | 34.34 | 34.34 | 0.71% | 65,331 |
| Oct 21, 2025 | 33.30 | 34.90 | 32.29 | 34.10 | 34.10 | 2.60% | 99,010 |
| Oct 20, 2025 | 34.39 | 34.59 | 32.95 | 33.24 | 33.24 | -2.02% | 52,956 |
| Oct 17, 2025 | 34.14 | 34.49 | 32.91 | 33.92 | 33.92 | -2.50% | 83,846 |
| Oct 16, 2025 | 36.48 | 38.06 | 34.14 | 34.79 | 34.79 | -2.94% | 165,619 |
| Oct 15, 2025 | 34.83 | 36.79 | 34.83 | 35.84 | 35.84 | 6.45% | 89,148 |
| Oct 14, 2025 | 34.40 | 35.41 | 33.42 | 33.67 | 33.67 | -5.98% | 76,063 |
| Oct 13, 2025 | 36.55 | 36.80 | 34.84 | 35.81 | 35.81 | 4.05% | 130,277 |
| Oct 10, 2025 | 38.07 | 38.68 | 34.42 | 34.42 | 34.42 | -7.43% | 335,642 |
| Oct 9, 2025 | 41.46 | 41.55 | 36.73 | 37.18 | 37.18 | -10.17% | 397,773 |
| Oct 8, 2025 | 36.97 | 42.14 | 36.74 | 41.39 | 41.39 | 17.99% | 451,154 |
| Oct 7, 2025 | 36.01 | 36.73 | 32.17 | 35.08 | 35.08 | 6.85% | 446,013 |
| Oct 6, 2025 | 33.02 | 34.33 | 32.29 | 32.83 | 32.83 | 7.22% | 145,005 |
| Oct 3, 2025 | 34.00 | 34.24 | 30.51 | 30.62 | 30.62 | -8.92% | 146,626 |
| Oct 2, 2025 | 35.03 | 35.71 | 32.45 | 33.62 | 33.62 | -2.97% | 113,884 |
| Oct 1, 2025 | 30.92 | 34.72 | 30.80 | 34.65 | 34.65 | 11.20% | 199,659 |
| Sep 30, 2025 | 28.66 | 31.26 | 28.59 | 31.16 | 31.16 | 11.28% | 121,560 |
| Sep 29, 2025 | 27.54 | 28.17 | 27.53 | 28.00 | 28.00 | 4.79% | 43,318 |
| Sep 26, 2025 | 25.37 | 26.74 | 25.37 | 26.72 | 26.72 | -0.22% | 65,994 |