GraniteShares 2x Long ETOR Daily ETF (ETRL)
NASDAQ: ETRL · Real-Time Price · USD
18.94
-0.78 (-3.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
ETRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.50 | 19.71 | 18.94 | 18.94 | 18.94 | -3.93% | 1,189 |
| Dec 4, 2025 | 18.87 | 19.87 | 18.87 | 19.72 | 19.72 | 5.70% | 8,047 |
| Dec 3, 2025 | 18.58 | 18.88 | 18.13 | 18.65 | 18.65 | 4.63% | 2,159 |
| Dec 2, 2025 | 18.69 | 18.69 | 17.83 | 17.83 | 17.83 | -0.58% | 2,260 |
| Dec 1, 2025 | 17.89 | 18.06 | 17.63 | 17.93 | 17.93 | -0.79% | 2,219 |
| Nov 28, 2025 | 18.16 | 18.94 | 17.91 | 18.08 | 18.08 | -0.19% | 4,573 |
| Nov 26, 2025 | 18.02 | 18.51 | 17.20 | 18.11 | 18.11 | 10.59% | 32,449 |
| Nov 25, 2025 | 15.60 | 16.38 | 15.49 | 16.38 | 16.38 | 4.51% | 2,836 |
| Nov 24, 2025 | 14.50 | 15.67 | 14.50 | 15.67 | 15.67 | 11.73% | 598 |
| Nov 21, 2025 | 13.69 | 14.54 | 13.69 | 14.03 | 14.03 | 0.83% | 1,997 |
| Nov 20, 2025 | 15.42 | 15.72 | 13.61 | 13.91 | 13.91 | -8.72% | 4,471 |
| Nov 19, 2025 | 15.00 | 15.42 | 14.52 | 15.24 | 15.24 | -5.40% | 8,440 |
| Nov 18, 2025 | 15.00 | 16.11 | 14.94 | 16.11 | 16.11 | 3.95% | 4,930 |
| Nov 17, 2025 | 15.90 | 16.67 | 15.04 | 15.50 | 15.50 | -10.18% | 7,644 |
| Nov 14, 2025 | 16.20 | 17.50 | 16.20 | 17.25 | 17.25 | 7.03% | 11,537 |
| Nov 13, 2025 | 17.25 | 17.26 | 15.85 | 16.12 | 16.12 | -10.23% | 23,719 |
| Nov 12, 2025 | 19.03 | 19.05 | 16.95 | 17.96 | 17.96 | 0.46% | 22,937 |
| Nov 11, 2025 | 15.01 | 18.71 | 15.01 | 17.87 | 17.87 | 18.45% | 32,961 |
| Nov 10, 2025 | 13.80 | 15.49 | 12.72 | 15.09 | 15.09 | 15.21% | 49,455 |
| Nov 7, 2025 | 12.20 | 13.10 | 12.06 | 13.10 | 13.10 | 7.72% | 37,722 |
| Nov 6, 2025 | 12.41 | 12.53 | 12.01 | 12.16 | 12.16 | -3.50% | 60,874 |
| Nov 5, 2025 | 12.44 | 12.90 | 12.44 | 12.60 | 12.60 | -2.00% | 7,881 |
| Nov 4, 2025 | 13.99 | 13.99 | 12.86 | 12.86 | 12.86 | -10.25% | 40,592 |
| Nov 3, 2025 | 14.43 | 14.43 | 13.57 | 14.33 | 14.33 | -3.71% | 2,350 |
| Oct 31, 2025 | 15.33 | 15.48 | 14.25 | 14.88 | 14.88 | -1.41% | 53,508 |
| Oct 30, 2025 | 15.70 | 15.70 | 15.09 | 15.09 | 15.09 | -2.58% | 1,059 |
| Oct 29, 2025 | 15.58 | 16.19 | 15.49 | 15.49 | 15.49 | -5.90% | 5,404 |
| Oct 28, 2025 | 17.70 | 17.70 | 16.46 | 16.46 | 16.46 | -6.08% | 3,994 |
| Oct 27, 2025 | 17.79 | 17.79 | 16.79 | 17.53 | 17.53 | 4.78% | 14,053 |
| Oct 24, 2025 | 16.04 | 17.08 | 16.04 | 16.73 | 16.73 | 6.47% | 3,888 |
| Oct 23, 2025 | 15.59 | 15.71 | 15.59 | 15.71 | 15.71 | 0.76% | 760 |
| Oct 22, 2025 | 16.42 | 16.52 | 15.28 | 15.59 | 15.59 | -9.29% | 4,782 |
| Oct 21, 2025 | 17.23 | 17.98 | 17.19 | 17.19 | 17.19 | 1.06% | 4,575 |
| Oct 20, 2025 | 16.00 | 17.29 | 16.00 | 17.01 | 17.01 | 10.67% | 10,893 |
| Oct 17, 2025 | 15.77 | 15.87 | 15.35 | 15.37 | 15.37 | -5.87% | 8,103 |
| Oct 16, 2025 | 16.19 | 16.40 | 15.70 | 16.33 | 16.33 | -0.51% | 3,224 |
| Oct 15, 2025 | 16.81 | 16.94 | 15.90 | 16.41 | 16.41 | -2.39% | 22,250 |
| Oct 14, 2025 | 16.98 | 16.98 | 15.65 | 16.81 | 16.81 | -1.12% | 6,021 |
| Oct 13, 2025 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 2.87% | 2,371 |
| Oct 10, 2025 | 17.41 | 17.67 | 16.32 | 16.53 | 16.53 | -4.41% | 8,725 |
| Oct 9, 2025 | 19.15 | 19.62 | 17.20 | 17.29 | 17.29 | -6.36% | 17,362 |
| Oct 8, 2025 | 18.55 | 18.55 | 17.50 | 18.47 | 18.46 | 1.56% | 40,625 |
| Oct 7, 2025 | 19.10 | 20.39 | 18.10 | 18.18 | 18.18 | -2.57% | 18,649 |
| Oct 6, 2025 | 18.59 | 19.21 | 18.59 | 18.66 | 18.66 | 0.86% | 6,871 |
| Oct 3, 2025 | 19.38 | 19.41 | 18.37 | 18.50 | 18.50 | -2.62% | 18,941 |
| Oct 2, 2025 | 17.95 | 19.00 | 17.85 | 19.00 | 19.00 | 11.40% | 24,216 |
| Oct 1, 2025 | 18.82 | 18.82 | 17.06 | 17.06 | 17.06 | -10.34% | 27,112 |
| Sep 30, 2025 | 20.37 | 20.37 | 18.77 | 19.02 | 19.02 | -4.49% | 28,375 |
| Sep 29, 2025 | 19.79 | 20.29 | 19.45 | 19.92 | 19.92 | 5.45% | 6,227 |
| Sep 26, 2025 | 18.87 | 18.89 | 18.16 | 18.89 | 18.89 | 0.08% | 5,837 |