GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
54.97
+2.18 (4.13%)
At close: Dec 5, 2025, 4:00 PM EST
55.03
+0.06 (0.11%)
After-hours: Dec 5, 2025, 7:54 PM EST
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.38 | 58.79 | 54.37 | 54.97 | 54.97 | 4.13% | 969,264 |
| Dec 4, 2025 | 60.50 | 60.58 | 51.67 | 52.79 | 52.79 | -14.85% | 880,159 |
| Dec 3, 2025 | 61.22 | 62.64 | 58.90 | 62.00 | 62.00 | 1.46% | 572,931 |
| Dec 2, 2025 | 53.20 | 61.63 | 52.24 | 61.11 | 61.11 | 16.96% | 1,183,038 |
| Dec 1, 2025 | 51.78 | 53.07 | 51.15 | 52.25 | 52.25 | -2.43% | 348,145 |
| Nov 28, 2025 | 45.79 | 53.70 | 45.79 | 53.55 | 53.55 | 20.39% | 708,713 |
| Nov 26, 2025 | 43.05 | 45.60 | 43.05 | 44.48 | 44.48 | 5.17% | 402,385 |
| Nov 25, 2025 | 41.62 | 43.00 | 39.58 | 42.29 | 42.29 | 0.22% | 434,007 |
| Nov 24, 2025 | 40.32 | 43.02 | 39.73 | 42.20 | 42.20 | 7.62% | 400,879 |
| Nov 21, 2025 | 37.08 | 40.24 | 35.76 | 39.21 | 39.21 | 5.13% | 558,786 |
| Nov 20, 2025 | 43.01 | 44.39 | 37.05 | 37.30 | 37.30 | -8.61% | 621,569 |
| Nov 19, 2025 | 39.09 | 42.23 | 39.06 | 40.81 | 40.81 | 4.31% | 389,966 |
| Nov 18, 2025 | 38.89 | 40.01 | 37.34 | 39.12 | 39.12 | -1.63% | 442,609 |
| Nov 17, 2025 | 41.60 | 42.36 | 38.85 | 39.77 | 39.77 | -4.73% | 725,227 |
| Nov 14, 2025 | 40.78 | 43.24 | 39.83 | 41.75 | 41.75 | -2.61% | 549,606 |
| Nov 13, 2025 | 46.28 | 46.28 | 41.69 | 42.87 | 42.87 | -10.19% | 690,749 |
| Nov 12, 2025 | 48.25 | 48.62 | 46.56 | 47.73 | 47.73 | -0.22% | 442,298 |
| Nov 11, 2025 | 48.58 | 48.65 | 46.89 | 47.84 | 47.84 | -2.87% | 320,279 |
| Nov 10, 2025 | 50.60 | 52.00 | 48.11 | 49.26 | 49.25 | 1.54% | 622,450 |
| Nov 7, 2025 | 46.44 | 48.88 | 45.61 | 48.51 | 48.51 | 4.64% | 943,546 |
| Nov 6, 2025 | 49.16 | 49.54 | 45.23 | 46.36 | 46.36 | -5.79% | 618,366 |
| Nov 5, 2025 | 47.07 | 50.03 | 46.22 | 49.21 | 49.21 | 7.07% | 705,770 |
| Nov 4, 2025 | 49.01 | 49.16 | 45.60 | 45.96 | 45.96 | -12.54% | 842,276 |
| Nov 3, 2025 | 54.73 | 55.00 | 51.33 | 52.55 | 52.55 | -2.34% | 587,695 |
| Oct 31, 2025 | 55.60 | 56.11 | 53.34 | 53.81 | 53.81 | -0.98% | 558,319 |
| Oct 30, 2025 | 56.63 | 57.90 | 54.25 | 54.34 | 54.34 | -5.86% | 826,255 |
| Oct 29, 2025 | 58.40 | 59.64 | 56.50 | 57.72 | 57.72 | -0.86% | 1,376,653 |
| Oct 28, 2025 | 53.03 | 60.75 | 53.02 | 58.22 | 58.22 | 10.06% | 2,436,559 |
| Oct 27, 2025 | 49.84 | 55.81 | 49.64 | 52.90 | 52.90 | 6.67% | 2,058,254 |
| Oct 24, 2025 | 54.14 | 56.98 | 48.51 | 49.59 | 49.59 | 0.22% | 3,602,948 |
| Oct 23, 2025 | 45.57 | 49.97 | 45.19 | 49.48 | 49.48 | 6.75% | 1,470,258 |
| Oct 22, 2025 | 48.59 | 48.89 | 44.11 | 46.35 | 46.35 | -6.21% | 991,226 |
| Oct 21, 2025 | 49.42 | 50.00 | 48.30 | 49.42 | 49.42 | - | 619,003 |
| Oct 20, 2025 | 48.16 | 50.49 | 48.13 | 49.42 | 49.42 | 6.01% | 1,271,808 |
| Oct 17, 2025 | 45.04 | 50.10 | 44.36 | 46.62 | 46.62 | 0.80% | 1,802,731 |
| Oct 16, 2025 | 47.22 | 49.28 | 45.24 | 46.25 | 46.25 | -1.78% | 1,045,630 |
| Oct 15, 2025 | 45.40 | 47.91 | 43.40 | 47.09 | 47.09 | 8.43% | 1,576,514 |
| Oct 14, 2025 | 43.89 | 45.71 | 41.02 | 43.43 | 43.43 | -8.38% | 2,005,385 |
| Oct 13, 2025 | 45.50 | 48.21 | 45.15 | 47.40 | 47.40 | 4.71% | 1,085,614 |
| Oct 10, 2025 | 51.00 | 53.79 | 45.21 | 45.27 | 45.27 | -7.73% | 2,913,089 |
| Oct 9, 2025 | 48.50 | 49.78 | 46.68 | 49.06 | 49.06 | 1.87% | 1,385,301 |
| Oct 8, 2025 | 45.96 | 49.12 | 44.26 | 48.16 | 48.16 | 1.24% | 1,462,323 |
| Oct 7, 2025 | 46.22 | 49.73 | 45.45 | 47.57 | 47.57 | 3.28% | 1,808,012 |
| Oct 6, 2025 | 47.51 | 51.36 | 45.71 | 46.06 | 46.06 | -1.35% | 1,888,900 |
| Oct 3, 2025 | 49.65 | 49.89 | 45.74 | 46.69 | 46.69 | -2.57% | 2,304,982 |
| Oct 2, 2025 | 44.24 | 48.61 | 43.34 | 47.92 | 47.92 | 7.56% | 2,606,725 |
| Oct 1, 2025 | 39.08 | 44.85 | 39.07 | 44.55 | 44.55 | 14.14% | 3,399,936 |
| Sep 30, 2025 | 39.83 | 40.67 | 37.83 | 39.03 | 39.03 | -5.29% | 1,430,177 |
| Sep 29, 2025 | 41.40 | 42.67 | 39.40 | 41.21 | 41.21 | -5.89% | 2,236,702 |
| Sep 26, 2025 | 42.65 | 45.70 | 41.42 | 43.79 | 43.79 | 8.77% | 4,662,320 |