Skip to main content
GraniteShares 2x Long DELL Daily ETF (DLLL)
NASDAQ: DLLL · Real-Time Price · USD
26.72
-0.06 (-0.23%)
At close: Sep 26, 2025, 4:00 PM EDT
26.95
+0.23 (0.86%)
After-hours: Sep 26, 2025, 7:01 PM EDT

DLLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.3726.7425.3726.7226.72-0.22%65,994
Sep 25, 202526.0326.8925.2526.7826.78-1.72%106,982
Sep 24, 202528.5928.6527.1827.2527.25-3.50%71,850
Sep 23, 202528.9829.5027.8828.2328.23-1.87%76,432
Sep 22, 202527.6529.7327.2928.7728.775.42%146,780
Sep 19, 202527.7828.0427.2227.2927.29-0.04%78,000
Sep 18, 202526.9027.9226.9027.3027.302.84%40,736
Sep 17, 202525.9627.6225.8126.5526.553.98%74,780
Sep 16, 202525.6925.8325.0625.5325.531.39%32,190
Sep 15, 202524.9825.7824.7525.1825.182.59%85,749
Sep 12, 202524.9325.5824.5124.5524.55-0.52%38,501
Sep 11, 202524.4626.0024.4324.6724.671.41%55,192
Sep 10, 202524.1225.2724.1224.3324.335.00%194,659
Sep 9, 202522.9023.3221.9923.1723.17-2.77%159,879
Sep 8, 202524.5924.8223.7923.8323.83-2.96%67,206
Sep 5, 202525.4725.9624.0424.5624.56-2.92%91,684
Sep 4, 202524.2125.5523.9825.3025.304.62%124,323
Sep 3, 202523.3524.2123.1124.1824.184.45%74,366
Sep 2, 202522.4023.2121.9223.1523.15-1.76%200,290
Aug 29, 202524.5024.5022.5323.5723.57-18.46%780,406
Aug 28, 202528.5629.1428.1928.9028.903.18%445,695
Aug 27, 202527.4128.0627.4128.0128.012.17%21,787
Aug 26, 202527.8128.0027.1227.4227.42-0.15%21,104
Aug 25, 202527.1127.8827.1027.4627.460.45%41,698
Aug 22, 202526.3327.6226.3327.3327.334.74%11,583
Aug 21, 202526.7027.0926.0826.1026.10-1.00%18,603
Aug 20, 202528.6228.6225.7626.3626.36-10.10%33,258
Aug 19, 202530.4630.7929.0829.3229.32-4.42%16,160
Aug 18, 202530.9631.1630.5030.6830.68-0.21%24,373
Aug 15, 202531.8631.8930.3830.7430.74-1.12%29,650
Aug 14, 202530.3931.3730.2431.0931.09-0.23%24,036
Aug 13, 202531.5631.6129.8931.1631.16-3.47%71,131
Aug 12, 202531.1532.4231.1532.2832.285.18%36,593
Aug 11, 202530.8431.6230.6030.6930.690.59%48,863
Aug 8, 202529.4831.0029.2030.5130.515.38%51,701
Aug 7, 202527.2028.9527.2028.9528.959.13%44,985
Aug 6, 202526.4727.1324.7826.5326.53-3.61%60,055
Aug 5, 202527.5728.0525.9327.5227.520.45%50,591
Aug 4, 202526.7127.5026.7027.4027.404.51%31,365
Aug 1, 202526.7126.9825.4726.2226.22-8.26%49,860
Jul 31, 202529.4129.9628.4328.5828.58-1.18%33,233
Jul 30, 202529.0129.6228.5928.9228.92-0.03%33,348
Jul 29, 202529.4929.8628.6228.9328.93-0.42%46,559
Jul 28, 202528.1529.0827.9529.0529.053.90%35,678
Jul 25, 202526.7528.1726.7527.9627.964.54%35,967
Jul 24, 202526.7027.1326.5426.7526.752.04%36,192
Jul 23, 202525.3926.5025.3926.2126.214.04%56,021
Jul 22, 202526.7026.7024.7225.2025.20-5.92%51,383
Jul 21, 202527.6327.6726.6326.7826.78-3.73%57,695
Jul 18, 202525.3728.0925.3727.8227.8210.78%112,451